Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.88 | 19.91 | 19.60 | 19.76 | 2,519,398 | +0.02(+0.10%) |
Jan 30, 2017 | 19.84 | 19.86 | 19.58 | 19.74 | 622,055 | -0.42(-2.09%) |
Jan 27, 2017 | 20.24 | 20.24 | 20.09 | 20.16 | 403,346 | -0.25(-1.22%) |
Jan 26, 2017 | 20.57 | 20.67 | 20.32 | 20.41 | 506,612 | -0.45(-2.15%) |
Jan 25, 2017 | 21.02 | 21.11 | 20.80 | 20.85 | 680,988 | -0.32(-1.51%) |
Jan 24, 2017 | 21.17 | 21.21 | 21.07 | 21.17 | 2,767,627 | +0.22(+1.04%) |
Jan 23, 2017 | 21.00 | 21.03 | 20.89 | 20.96 | 362,350 | -0.30(-1.41%) |
Jan 20, 2017 | 21.33 | 21.35 | 21.15 | 21.26 | 270,821 | +0.20(+0.94%) |
Jan 19, 2017 | 21.04 | 21.10 | 20.94 | 21.06 | 380,622 | +0.00(+0.00%) |
Jan 18, 2017 | 21.06 | 21.23 | 21.04 | 21.06 | 403,672 | -0.06(-0.30%) |
Jan 17, 2017 | 21.14 | 21.23 | 21.12 | 21.12 | 595,473 | -0.06(-0.30%) |
Jan 13, 2017 | 21.19 | 21.19 | 21.19 | 0 | +0.11(+0.52%) | |
Jan 12, 2017 | 21.21 | 21.24 | 21.04 | 21.08 | 499,152 | +0.06(+0.30%) |
Jan 11, 2017 | 20.89 | 21.12 | 20.77 | 21.01 | 639,768 | +0.06(+0.31%) |
Jan 10, 2017 | 20.92 | 21.04 | 20.85 | 20.95 | 678,034 | +0.27(+1.30%) |
Jan 09, 2017 | 20.80 | 20.85 | 20.68 | 20.68 | 608,813 | -0.48(-2.27%) |
Jan 06, 2017 | 20.99 | 21.23 | 20.98 | 21.16 | 221,307 | -0.06(-0.30%) |
Jan 05, 2017 | 21.09 | 21.33 | 21.07 | 21.23 | 290,588 | +0.25(+1.19%) |
Jan 04, 2017 | 20.78 | 21.00 | 20.77 | 20.98 | 354,572 | +0.10(+0.49%) |
Jan 03, 2017 | 20.97 | 21.05 | 20.75 | 20.87 | 795,556 | +0.27(+1.30%) |
Dec 30, 2016 | 20.61 | 20.61 | 20.61 | 0 | +0.08(+0.37%) | |
Dec 29, 2016 | 20.56 | 20.65 | 20.52 | 20.53 | 387,265 | +0.27(+1.32%) |
Dec 28, 2016 | 20.38 | 20.40 | 20.20 | 20.26 | 398,792 | -0.24(-1.18%) |
Dec 27, 2016 | 20.55 | 20.60 | 20.45 | 20.50 | 438,598 | +0.14(+0.69%) |
Dec 23, 2016 | 20.36 | 20.36 | 20.36 | 0 | +0.23(+1.14%) | |
Dec 22, 2016 | 20.29 | 20.31 | 20.13 | 20.13 | 370,032 | -0.01(-0.03%) |
Dec 21, 2016 | 20.19 | 20.29 | 20.11 | 20.14 | 612,303 | +0.16(+0.80%) |
Dec 20, 2016 | 19.83 | 20.06 | 19.81 | 19.98 | 903,710 | +0.10(+0.51%) |
Dec 19, 2016 | 19.93 | 20.00 | 19.86 | 19.88 | 600,291 | -0.19(-0.92%) |
Dec 16, 2016 | 19.96 | 20.09 | 19.90 | 20.06 | 391,596 | +0.14(+0.71%) |
Dec 15, 2016 | 19.77 | 19.93 | 19.72 | 19.92 | 466,942 | +0.07(+0.35%) |
Dec 14, 2016 | 20.29 | 20.52 | 19.85 | 19.85 | 521,291 | -0.42(-2.05%) |
Dec 13, 2016 | 20.26 | 20.34 | 20.00 | 20.27 | 603,588 | +0.38(+1.93%) |
Dec 12, 2016 | 19.99 | 20.13 | 19.88 | 19.88 | 842,717 | +0.69(+3.60%) |
Dec 09, 2016 | 19.14 | 19.23 | 19.08 | 19.19 | 425,897 | -0.15(-0.79%) |
Dec 08, 2016 | 19.24 | 19.38 | 19.08 | 19.35 | 601,457 | +0.06(+0.30%) |
Dec 07, 2016 | 19.13 | 19.38 | 19.11 | 19.29 | 516,676 | +0.16(+0.83%) |
Dec 06, 2016 | 18.78 | 19.19 | 18.76 | 19.13 | 1,647,509 | +0.43(+2.33%) |
Dec 05, 2016 | 18.54 | 18.83 | 18.46 | 18.69 | 458,722 | +0.32(+1.74%) |
Dec 02, 2016 | 18.33 | 18.53 | 18.30 | 18.38 | 396,991 | +0.06(+0.35%) |
Dec 01, 2016 | 18.26 | 18.49 | 18.18 | 18.31 | 862,884 | +0.47(+2.65%) |
Nov 30, 2016 | 17.73 | 18.01 | 17.73 | 17.84 | 783,468 | +0.66(+3.83%) |
Nov 29, 2016 | 16.92 | 17.23 | 16.85 | 17.18 | 1,070,721 | +0.27(+1.63%) |
Nov 28, 2016 | 17.08 | 17.12 | 16.91 | 16.91 | 465,196 | -0.33(-1.89%) |
Nov 25, 2016 | 17.23 | 17.28 | 17.16 | 17.23 | 1,183,576 | +0.15(+0.90%) |
Nov 23, 2016 | 17.08 | 17.08 | 17.08 | 0 | -0.20(-1.18%) | |
Nov 22, 2016 | 17.31 | 17.36 | 17.12 | 17.28 | 655,075 | +0.20(+1.16%) |
Nov 21, 2016 | 16.99 | 17.13 | 16.99 | 17.08 | 463,522 | +0.30(+1.79%) |
Nov 18, 2016 | 16.85 | 16.89 | 16.71 | 16.78 | 447,727 | -0.21(-1.24%) |
Nov 17, 2016 | 17.06 | 17.22 | 16.98 | 16.99 | 722,823 | +0.07(+0.42%) |
Nov 16, 2016 | 16.96 | 17.08 | 16.87 | 16.92 | 887,492 | -0.22(-1.30%) |
Nov 15, 2016 | 17.10 | 17.20 | 17.01 | 17.15 | 7,268,334 | +0.29(+1.71%) |
Nov 14, 2016 | 16.91 | 16.95 | 16.72 | 16.86 | 4,170,298 | -0.49(-2.84%) |
Nov 11, 2016 | 17.44 | 17.49 | 17.20 | 17.35 | 742,561 | -0.37(-2.09%) |
Nov 10, 2016 | 17.86 | 17.97 | 17.58 | 17.72 | 676,391 | -0.19(-1.07%) |
Nov 09, 2016 | 17.65 | 18.02 | 17.59 | 17.91 | 1,405,430 | -0.12(-0.64%) |
Nov 08, 2016 | 17.92 | 18.11 | 17.91 | 18.03 | 607,695 | +0.02(+0.11%) |
Nov 07, 2016 | 18.09 | 18.13 | 17.90 | 18.01 | 439,140 | +0.20(+1.15%) |
Nov 04, 2016 | 17.81 | 17.94 | 17.70 | 17.81 | 473,938 | -0.18(-0.99%) |
Nov 03, 2016 | 18.09 | 18.14 | 17.91 | 17.99 | 586,677 | +0.01(+0.07%) |
Nov 02, 2016 | 18.29 | 18.35 | 17.95 | 17.97 | 2,338,267 | -0.40(-2.16%) |