Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.42 | 19.57 | 19.20 | 19.38 | 256,655 | -0.15(-0.76%) |
Jan 30, 2017 | 19.90 | 19.90 | 19.38 | 19.53 | 240,875 | -0.44(-2.23%) |
Jan 27, 2017 | 20.20 | 20.20 | 19.87 | 19.98 | 137,324 | -0.15(-0.74%) |
Jan 26, 2017 | 20.46 | 20.46 | 20.01 | 20.13 | 320,380 | -0.26(-1.27%) |
Jan 25, 2017 | 20.24 | 20.64 | 20.24 | 20.39 | 273,066 | +0.33(+1.66%) |
Jan 24, 2017 | 19.87 | 20.20 | 19.72 | 20.05 | 228,143 | +0.19(+0.93%) |
Jan 23, 2017 | 20.01 | 20.20 | 19.76 | 19.87 | 224,097 | -0.30(-1.47%) |
Jan 20, 2017 | 20.13 | 20.35 | 20.09 | 20.16 | 233,111 | +0.04(+0.18%) |
Jan 19, 2017 | 20.53 | 20.68 | 20.05 | 20.13 | 161,301 | -0.41(-1.99%) |
Jan 18, 2017 | 20.01 | 20.57 | 19.94 | 20.53 | 241,386 | +0.56(+2.78%) |
Jan 17, 2017 | 20.50 | 20.50 | 19.94 | 19.98 | 224,515 | -0.52(-2.53%) |
Jan 13, 2017 | 20.50 | 20.50 | 20.50 | 0 | +0.11(+0.55%) | |
Jan 12, 2017 | 20.61 | 20.66 | 20.16 | 20.39 | 245,385 | -0.37(-1.79%) |
Jan 11, 2017 | 21.05 | 21.05 | 20.57 | 20.76 | 347,613 | -0.19(-0.88%) |
Jan 10, 2017 | 20.61 | 21.02 | 20.27 | 20.94 | 414,518 | +0.48(+2.35%) |
Jan 09, 2017 | 20.42 | 20.79 | 20.16 | 20.46 | 373,967 | -0.11(-0.54%) |
Jan 06, 2017 | 20.57 | 20.79 | 20.39 | 20.57 | 310,331 | +0.00(+0.00%) |
Jan 05, 2017 | 21.53 | 21.53 | 20.50 | 20.57 | 523,589 | -1.00(-4.64%) |
Jan 04, 2017 | 21.46 | 21.65 | 21.31 | 21.57 | 674,131 | +0.26(+1.22%) |
Jan 03, 2017 | 21.16 | 21.39 | 21.02 | 21.31 | 467,151 | +0.26(+1.23%) |
Dec 30, 2016 | 21.05 | 21.05 | 21.05 | 0 | +0.07(+0.35%) | |
Dec 29, 2016 | 20.79 | 21.05 | 20.68 | 20.98 | 259,329 | +0.22(+1.07%) |
Dec 28, 2016 | 20.90 | 20.94 | 20.53 | 20.76 | 407,129 | -0.07(-0.36%) |
Dec 27, 2016 | 21.05 | 21.13 | 20.70 | 20.83 | 635,795 | -0.22(-1.06%) |
Dec 23, 2016 | 21.05 | 21.05 | 21.05 | 0 | +0.11(+0.53%) | |
Dec 22, 2016 | 21.13 | 21.16 | 20.76 | 20.94 | 476,755 | -0.19(-0.88%) |
Dec 21, 2016 | 20.83 | 21.20 | 20.79 | 21.13 | 479,117 | +0.19(+0.88%) |
Dec 20, 2016 | 20.46 | 20.94 | 20.39 | 20.94 | 368,953 | +0.52(+2.54%) |
Dec 19, 2016 | 19.94 | 20.46 | 19.90 | 20.42 | 286,649 | +0.63(+3.18%) |
Dec 16, 2016 | 19.76 | 19.94 | 19.46 | 19.79 | 639,698 | +0.19(+0.95%) |
Dec 15, 2016 | 19.20 | 19.76 | 19.16 | 19.61 | 542,547 | +0.37(+1.93%) |
Dec 14, 2016 | 19.09 | 19.42 | 18.98 | 19.24 | 287,635 | +0.19(+0.97%) |
Dec 13, 2016 | 19.27 | 19.35 | 18.88 | 19.05 | 223,111 | -0.11(-0.58%) |
Dec 12, 2016 | 19.01 | 19.24 | 18.83 | 19.16 | 317,568 | +0.11(+0.58%) |
Dec 09, 2016 | 19.09 | 19.13 | 18.98 | 19.05 | 433,110 | -0.04(-0.19%) |
Dec 08, 2016 | 19.09 | 19.13 | 18.90 | 19.09 | 494,477 | +0.07(+0.39%) |
Dec 07, 2016 | 18.75 | 19.07 | 18.72 | 19.01 | 435,755 | +0.26(+1.38%) |
Dec 06, 2016 | 18.46 | 18.79 | 18.38 | 18.75 | 415,008 | +0.37(+2.02%) |
Dec 05, 2016 | 18.01 | 18.70 | 17.98 | 18.38 | 377,448 | +0.48(+2.69%) |
Dec 02, 2016 | 18.09 | 18.31 | 17.86 | 17.90 | 203,915 | -0.26(-1.43%) |
Dec 01, 2016 | 17.86 | 18.16 | 17.68 | 18.16 | 356,185 | +0.37(+2.08%) |
Nov 30, 2016 | 18.27 | 18.42 | 17.64 | 17.79 | 376,559 | -0.48(-2.64%) |
Nov 29, 2016 | 18.31 | 18.57 | 18.22 | 18.27 | 318,326 | -0.02(-0.12%) |
Nov 28, 2016 | 18.33 | 18.52 | 18.18 | 18.30 | 472,526 | -0.15(-0.79%) |
Nov 25, 2016 | 18.62 | 18.62 | 18.22 | 18.44 | 272,951 | -0.18(-0.98%) |
Nov 23, 2016 | 18.62 | 18.62 | 18.62 | 0 | +0.11(+0.59%) | |
Nov 22, 2016 | 17.93 | 18.55 | 17.89 | 18.52 | 423,402 | +0.66(+3.70%) |
Nov 21, 2016 | 18.04 | 18.04 | 17.38 | 17.86 | 387,290 | -0.07(-0.41%) |
Nov 18, 2016 | 17.38 | 18.00 | 17.27 | 17.93 | 614,978 | +0.55(+3.16%) |
Nov 17, 2016 | 16.76 | 17.51 | 16.79 | 17.38 | 452,471 | +0.62(+3.72%) |
Nov 16, 2016 | 16.54 | 16.87 | 16.43 | 16.76 | 464,967 | +0.22(+1.33%) |
Nov 15, 2016 | 16.61 | 16.61 | 16.13 | 16.54 | 530,054 | -0.18(-1.10%) |
Nov 14, 2016 | 16.72 | 16.94 | 16.46 | 16.72 | 518,826 | +0.26(+1.56%) |
Nov 11, 2016 | 16.13 | 16.57 | 15.95 | 16.46 | 675,804 | +0.33(+2.05%) |
Nov 10, 2016 | 15.40 | 16.24 | 15.40 | 16.13 | 595,689 | +0.95(+6.28%) |
Nov 09, 2016 | 14.04 | 15.25 | 13.93 | 15.18 | 645,447 | +0.84(+5.88%) |
Nov 08, 2016 | 14.15 | 14.37 | 13.86 | 14.34 | 850,292 | +0.11(+0.77%) |
Nov 07, 2016 | 14.63 | 14.74 | 14.19 | 14.23 | 597,810 | -0.22(-1.52%) |
Nov 04, 2016 | 14.56 | 15.11 | 14.37 | 14.45 | 692,189 | -0.11(-0.76%) |
Nov 03, 2016 | 16.21 | 16.21 | 14.37 | 14.56 | 799,590 | -0.66(-4.34%) |
Nov 02, 2016 | 15.40 | 15.47 | 14.85 | 15.22 | 567,587 | -0.11(-0.72%) |