Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.57 | 19.60 | 19.30 | 19.45 | 2,558,545 | +0.02(+0.10%) |
Jan 30, 2017 | 19.54 | 19.55 | 19.28 | 19.43 | 631,720 | -0.42(-2.09%) |
Jan 27, 2017 | 19.93 | 19.93 | 19.79 | 19.85 | 409,614 | -0.25(-1.22%) |
Jan 26, 2017 | 20.25 | 20.35 | 20.01 | 20.10 | 514,484 | -0.44(-2.15%) |
Jan 25, 2017 | 20.70 | 20.79 | 20.49 | 20.54 | 691,569 | -0.31(-1.51%) |
Jan 24, 2017 | 20.84 | 20.89 | 20.75 | 20.85 | 2,810,631 | +0.21(+1.04%) |
Jan 23, 2017 | 20.67 | 20.71 | 20.57 | 20.64 | 367,980 | -0.30(-1.41%) |
Jan 20, 2017 | 21.00 | 21.02 | 20.83 | 20.93 | 275,029 | +0.20(+0.94%) |
Jan 19, 2017 | 20.72 | 20.77 | 20.62 | 20.74 | 386,536 | +0.00(+0.00%) |
Jan 18, 2017 | 20.74 | 20.91 | 20.72 | 20.74 | 409,944 | -0.06(-0.30%) |
Jan 17, 2017 | 20.81 | 20.90 | 20.79 | 20.80 | 604,726 | -0.06(-0.30%) |
Jan 13, 2017 | 20.86 | 20.86 | 20.86 | 0 | +0.11(+0.52%) | |
Jan 12, 2017 | 20.88 | 20.91 | 20.72 | 20.76 | 506,908 | +0.06(+0.30%) |
Jan 11, 2017 | 20.57 | 20.80 | 20.45 | 20.69 | 649,709 | +0.06(+0.31%) |
Jan 10, 2017 | 20.60 | 20.72 | 20.53 | 20.63 | 688,570 | +0.26(+1.30%) |
Jan 09, 2017 | 20.48 | 20.54 | 20.36 | 20.37 | 618,273 | -0.47(-2.27%) |
Jan 06, 2017 | 20.67 | 20.91 | 20.66 | 20.84 | 224,745 | -0.06(-0.30%) |
Jan 05, 2017 | 20.77 | 21.01 | 20.74 | 20.90 | 295,104 | +0.25(+1.19%) |
Jan 04, 2017 | 20.46 | 20.67 | 20.45 | 20.66 | 360,082 | +0.10(+0.49%) |
Jan 03, 2017 | 20.65 | 20.72 | 20.43 | 20.55 | 807,918 | +0.26(+1.30%) |
Dec 30, 2016 | 20.29 | 20.29 | 20.29 | 0 | +0.08(+0.37%) | |
Dec 29, 2016 | 20.25 | 20.33 | 20.20 | 20.21 | 393,283 | +0.26(+1.32%) |
Dec 28, 2016 | 20.07 | 20.09 | 19.89 | 19.95 | 404,988 | -0.24(-1.18%) |
Dec 27, 2016 | 20.23 | 20.28 | 20.14 | 20.19 | 445,413 | +0.14(+0.69%) |
Dec 23, 2016 | 20.05 | 20.05 | 20.05 | 0 | +0.23(+1.14%) | |
Dec 22, 2016 | 19.98 | 20.00 | 19.82 | 19.82 | 375,782 | -0.01(-0.03%) |
Dec 21, 2016 | 19.88 | 19.98 | 19.81 | 19.83 | 621,817 | +0.16(+0.80%) |
Dec 20, 2016 | 19.53 | 19.76 | 19.50 | 19.67 | 917,752 | +0.10(+0.51%) |
Dec 19, 2016 | 19.62 | 19.70 | 19.55 | 19.57 | 609,618 | -0.18(-0.92%) |
Dec 16, 2016 | 19.65 | 19.79 | 19.60 | 19.76 | 397,681 | +0.14(+0.71%) |
Dec 15, 2016 | 19.47 | 19.62 | 19.42 | 19.62 | 474,198 | +0.07(+0.35%) |
Dec 14, 2016 | 19.98 | 20.21 | 19.55 | 19.55 | 529,391 | -0.41(-2.05%) |
Dec 13, 2016 | 19.95 | 20.03 | 19.69 | 19.96 | 612,966 | +0.38(+1.93%) |
Dec 12, 2016 | 19.68 | 19.82 | 19.58 | 19.58 | 855,812 | +0.68(+3.60%) |
Dec 09, 2016 | 18.85 | 18.93 | 18.79 | 18.90 | 432,515 | -0.15(-0.79%) |
Dec 08, 2016 | 18.94 | 19.09 | 18.79 | 19.05 | 610,802 | +0.06(+0.30%) |
Dec 07, 2016 | 18.84 | 19.09 | 18.82 | 18.99 | 524,704 | +0.16(+0.84%) |
Dec 06, 2016 | 18.50 | 18.89 | 18.47 | 18.84 | 1,673,108 | +0.43(+2.33%) |
Dec 05, 2016 | 18.26 | 18.54 | 18.18 | 18.41 | 465,850 | +0.31(+1.74%) |
Dec 02, 2016 | 18.05 | 18.25 | 18.02 | 18.09 | 403,159 | +0.06(+0.35%) |
Dec 01, 2016 | 17.98 | 18.21 | 17.90 | 18.03 | 876,292 | +0.47(+2.65%) |
Nov 30, 2016 | 17.46 | 17.74 | 17.46 | 17.57 | 795,642 | +0.65(+3.83%) |
Nov 29, 2016 | 16.66 | 16.97 | 16.60 | 16.92 | 1,087,358 | +0.27(+1.63%) |
Nov 28, 2016 | 16.82 | 16.85 | 16.65 | 16.65 | 472,425 | -0.32(-1.89%) |
Nov 25, 2016 | 16.97 | 17.01 | 16.90 | 16.97 | 1,201,967 | +0.15(+0.90%) |
Nov 23, 2016 | 16.82 | 16.82 | 16.82 | 0 | -0.20(-1.18%) | |
Nov 22, 2016 | 17.05 | 17.09 | 16.86 | 17.02 | 665,253 | +0.20(+1.16%) |
Nov 21, 2016 | 16.73 | 16.87 | 16.73 | 16.82 | 470,724 | +0.30(+1.79%) |
Nov 18, 2016 | 16.59 | 16.63 | 16.46 | 16.53 | 454,684 | -0.21(-1.24%) |
Nov 17, 2016 | 16.80 | 16.95 | 16.72 | 16.73 | 734,055 | +0.07(+0.42%) |
Nov 16, 2016 | 16.70 | 16.82 | 16.61 | 16.67 | 901,282 | -0.22(-1.30%) |
Nov 15, 2016 | 16.84 | 16.94 | 16.75 | 16.89 | 7,381,271 | +0.28(+1.71%) |
Nov 14, 2016 | 16.65 | 16.69 | 16.46 | 16.60 | 4,235,097 | -0.48(-2.84%) |
Nov 11, 2016 | 17.18 | 17.22 | 16.94 | 17.09 | 754,099 | -0.36(-2.09%) |
Nov 10, 2016 | 17.59 | 17.69 | 17.31 | 17.45 | 686,901 | -0.19(-1.07%) |
Nov 09, 2016 | 17.38 | 17.74 | 17.32 | 17.64 | 1,427,267 | -0.11(-0.64%) |
Nov 08, 2016 | 17.65 | 17.83 | 17.63 | 17.75 | 617,137 | +0.02(+0.11%) |
Nov 07, 2016 | 17.82 | 17.85 | 17.63 | 17.74 | 445,964 | +0.20(+1.15%) |
Nov 04, 2016 | 17.53 | 17.67 | 17.43 | 17.53 | 481,302 | -0.18(-0.99%) |
Nov 03, 2016 | 17.82 | 17.86 | 17.63 | 17.71 | 595,793 | +0.01(+0.07%) |
Nov 02, 2016 | 18.01 | 18.07 | 17.68 | 17.70 | 2,374,599 | -0.39(-2.16%) |