Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.16 | 21.44 | 20.57 | 21.43 | 69,079 | +0.47(+2.24%) |
Jan 30, 2017 | 21.04 | 21.26 | 20.90 | 20.96 | 38,226 | -0.26(-1.23%) |
Jan 27, 2017 | 21.09 | 21.41 | 21.09 | 21.22 | 28,094 | +0.06(+0.29%) |
Jan 26, 2017 | 21.64 | 21.68 | 21.04 | 21.16 | 53,645 | -0.52(-2.40%) |
Jan 25, 2017 | 21.33 | 21.69 | 21.22 | 21.68 | 185,094 | +0.56(+2.63%) |
Jan 24, 2017 | 20.57 | 21.14 | 20.37 | 21.13 | 164,912 | +0.96(+4.76%) |
Jan 23, 2017 | 20.01 | 20.21 | 20.01 | 20.17 | 37,820 | +0.37(+1.86%) |
Jan 20, 2017 | 19.69 | 19.82 | 19.64 | 19.80 | 12,146 | +0.03(+0.13%) |
Jan 19, 2017 | 19.57 | 19.77 | 19.56 | 19.77 | 31,737 | +0.15(+0.75%) |
Jan 18, 2017 | 19.90 | 19.90 | 19.56 | 19.62 | 35,825 | -0.08(-0.40%) |
Jan 17, 2017 | 20.07 | 20.21 | 19.59 | 19.70 | 96,138 | -0.45(-2.24%) |
Jan 13, 2017 | 20.15 | 20.15 | 20.15 | 0 | +0.18(+0.91%) | |
Jan 12, 2017 | 19.96 | 20.14 | 19.92 | 19.97 | 67,202 | +0.23(+1.19%) |
Jan 11, 2017 | 19.34 | 19.80 | 19.34 | 19.74 | 45,282 | +0.42(+2.16%) |
Jan 10, 2017 | 18.88 | 19.36 | 18.88 | 19.32 | 53,563 | +0.71(+3.82%) |
Jan 09, 2017 | 18.38 | 18.70 | 18.17 | 18.61 | 20,120 | +0.06(+0.30%) |
Jan 06, 2017 | 18.78 | 18.82 | 18.54 | 18.55 | 19,908 | -0.33(-1.72%) |
Jan 05, 2017 | 18.53 | 18.91 | 18.48 | 18.88 | 26,017 | +0.45(+2.45%) |
Jan 04, 2017 | 18.09 | 18.43 | 18.04 | 18.43 | 48,875 | +0.52(+2.92%) |
Jan 03, 2017 | 17.52 | 17.92 | 17.39 | 17.90 | 46,320 | +0.54(+3.13%) |
Dec 30, 2016 | 17.36 | 17.36 | 17.36 | 0 | -0.12(-0.70%) | |
Dec 29, 2016 | 17.47 | 17.61 | 17.45 | 17.48 | 19,519 | -0.03(-0.14%) |
Dec 28, 2016 | 17.71 | 17.71 | 17.41 | 17.51 | 9,672 | +0.01(+0.05%) |
Dec 27, 2016 | 17.31 | 17.50 | 17.31 | 17.50 | 18,974 | +0.06(+0.35%) |
Dec 23, 2016 | 17.44 | 17.44 | 17.44 | 0 | -0.04(-0.25%) | |
Dec 22, 2016 | 17.67 | 17.67 | 17.46 | 17.48 | 15,906 | -0.36(-2.03%) |
Dec 21, 2016 | 18.09 | 18.49 | 17.79 | 17.84 | 63,124 | +0.02(+0.10%) |
Dec 20, 2016 | 17.43 | 18.03 | 17.43 | 17.83 | 54,388 | +0.34(+1.92%) |
Dec 19, 2016 | 17.71 | 17.92 | 17.40 | 17.49 | 82,665 | -0.56(-3.11%) |
Dec 16, 2016 | 18.41 | 18.42 | 18.01 | 18.05 | 53,381 | -0.44(-2.38%) |
Dec 15, 2016 | 18.55 | 18.61 | 18.27 | 18.49 | 53,819 | -0.48(-2.55%) |
Dec 14, 2016 | 19.21 | 19.37 | 18.75 | 18.97 | 35,067 | -0.30(-1.57%) |
Dec 13, 2016 | 19.78 | 19.78 | 19.05 | 19.28 | 139,627 | -0.57(-2.87%) |
Dec 12, 2016 | 19.85 | 20.17 | 19.68 | 19.85 | 69,490 | +0.08(+0.39%) |
Dec 09, 2016 | 20.02 | 20.15 | 19.70 | 19.77 | 158,905 | -0.11(-0.55%) |
Dec 08, 2016 | 19.78 | 19.93 | 19.64 | 19.88 | 101,805 | +0.21(+1.08%) |
Dec 07, 2016 | 19.58 | 19.72 | 19.35 | 19.66 | 56,165 | +0.39(+2.01%) |
Dec 06, 2016 | 19.41 | 19.41 | 19.17 | 19.28 | 239,124 | -0.03(-0.13%) |
Dec 05, 2016 | 18.93 | 19.36 | 18.93 | 19.30 | 66,830 | +0.67(+3.61%) |
Dec 02, 2016 | 18.45 | 18.71 | 18.30 | 18.63 | 54,428 | +0.18(+0.98%) |
Dec 01, 2016 | 18.30 | 18.68 | 18.30 | 18.45 | 38,555 | +0.11(+0.59%) |
Nov 30, 2016 | 18.29 | 18.46 | 18.21 | 18.34 | 35,379 | +0.02(+0.12%) |
Nov 29, 2016 | 18.64 | 18.64 | 18.29 | 18.32 | 95,681 | -0.62(-3.28%) |
Nov 28, 2016 | 19.15 | 19.15 | 18.84 | 18.94 | 89,201 | +0.09(+0.46%) |
Nov 25, 2016 | 18.91 | 19.13 | 18.78 | 18.85 | 77,319 | +0.21(+1.11%) |
Nov 23, 2016 | 18.65 | 18.65 | 18.65 | 0 | +0.38(+2.06%) | |
Nov 22, 2016 | 17.70 | 18.28 | 17.70 | 18.27 | 199,509 | +0.81(+4.67%) |
Nov 21, 2016 | 17.20 | 17.48 | 17.20 | 17.46 | 52,532 | +0.44(+2.59%) |
Nov 18, 2016 | 17.33 | 17.51 | 16.88 | 17.02 | 38,096 | -0.28(-1.60%) |
Nov 17, 2016 | 17.59 | 17.59 | 17.17 | 17.29 | 70,394 | +0.04(+0.25%) |
Nov 16, 2016 | 17.26 | 17.33 | 16.79 | 17.25 | 52,507 | -0.17(-0.99%) |
Nov 15, 2016 | 17.23 | 17.42 | 16.71 | 17.42 | 62,058 | -0.14(-0.80%) |
Nov 14, 2016 | 17.83 | 17.83 | 17.43 | 17.56 | 78,606 | -0.02(-0.09%) |
Nov 11, 2016 | 18.24 | 18.37 | 17.27 | 17.58 | 225,798 | -0.37(-2.07%) |
Nov 10, 2016 | 17.92 | 18.11 | 17.75 | 17.95 | 155,933 | +0.98(+5.80%) |
Nov 09, 2016 | 16.86 | 17.14 | 16.65 | 16.96 | 186,948 | +0.61(+3.75%) |
Nov 08, 2016 | 15.95 | 16.49 | 15.85 | 16.35 | 55,172 | +0.58(+3.67%) |
Nov 07, 2016 | 15.44 | 15.77 | 15.35 | 15.77 | 70,258 | +0.74(+4.93%) |
Nov 04, 2016 | 15.00 | 15.14 | 15.00 | 15.03 | 13,358 | -0.07(-0.46%) |
Nov 03, 2016 | 15.02 | 15.10 | 15.02 | 15.10 | 608 | +0.16(+1.10%) |
Nov 02, 2016 | 15.09 | 15.10 | 14.89 | 14.94 | 7,933 | -0.16(-1.09%) |