Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.05 | 20.66 | 19.57 | 20.41 | 45,146 | +0.60(+3.05%) |
Jan 30, 2017 | 19.09 | 19.93 | 18.36 | 19.81 | 57,929 | +0.91(+4.79%) |
Jan 27, 2017 | 19.57 | 19.81 | 18.36 | 18.90 | 75,811 | -0.42(-2.19%) |
Jan 26, 2017 | 20.90 | 20.90 | 19.33 | 19.33 | 65,405 | -1.45(-6.98%) |
Jan 25, 2017 | 20.90 | 21.02 | 20.66 | 20.78 | 29,072 | +0.24(+1.18%) |
Jan 24, 2017 | 21.14 | 21.14 | 19.93 | 20.53 | 50,509 | -0.36(-1.73%) |
Jan 23, 2017 | 20.78 | 21.50 | 20.42 | 20.90 | 85,135 | +0.12(+0.58%) |
Jan 20, 2017 | 19.81 | 21.62 | 19.81 | 20.78 | 96,382 | +1.09(+5.52%) |
Jan 19, 2017 | 19.09 | 19.93 | 18.96 | 19.69 | 32,720 | +0.24(+1.24%) |
Jan 18, 2017 | 18.24 | 19.69 | 18.12 | 19.45 | 38,749 | +0.85(+4.55%) |
Jan 17, 2017 | 19.45 | 19.64 | 18.48 | 18.60 | 41,676 | -0.72(-3.75%) |
Jan 13, 2017 | 19.33 | 19.33 | 19.33 | 0 | +0.60(+3.23%) | |
Jan 12, 2017 | 18.84 | 19.21 | 18.30 | 18.72 | 28,546 | -0.36(-1.90%) |
Jan 11, 2017 | 18.84 | 19.20 | 18.60 | 19.09 | 12,226 | +0.48(+2.60%) |
Jan 10, 2017 | 18.36 | 19.17 | 18.12 | 18.60 | 31,370 | +0.24(+1.32%) |
Jan 09, 2017 | 19.21 | 19.33 | 18.09 | 18.36 | 60,476 | -1.09(-5.59%) |
Jan 06, 2017 | 20.05 | 20.05 | 18.84 | 19.45 | 19,819 | -0.36(-1.83%) |
Jan 05, 2017 | 19.21 | 20.29 | 19.21 | 19.81 | 54,146 | +0.36(+1.86%) |
Jan 04, 2017 | 17.52 | 19.69 | 17.52 | 19.45 | 79,491 | +1.69(+9.52%) |
Jan 03, 2017 | 17.27 | 18.00 | 17.09 | 17.76 | 40,800 | +0.72(+4.26%) |
Dec 30, 2016 | 17.03 | 17.03 | 17.03 | 0 | -0.60(-3.42%) | |
Dec 29, 2016 | 17.64 | 18.33 | 17.27 | 17.64 | 56,019 | -0.48(-2.67%) |
Dec 28, 2016 | 18.12 | 18.72 | 17.64 | 18.12 | 42,810 | -0.12(-0.66%) |
Dec 27, 2016 | 18.72 | 19.23 | 18.36 | 18.24 | 46,505 | -0.60(-3.21%) |
Dec 23, 2016 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 17.39 | 19.57 | 17.39 | 18.84 | 80,812 | +1.21(+6.85%) |
Dec 21, 2016 | 17.39 | 17.76 | 17.39 | 17.64 | 24,110 | +0.12(+0.69%) |
Dec 20, 2016 | 17.88 | 17.88 | 17.03 | 17.52 | 47,808 | -0.36(-2.03%) |
Dec 19, 2016 | 17.76 | 18.12 | 17.64 | 17.88 | 27,054 | -0.12(-0.67%) |
Dec 16, 2016 | 18.60 | 18.84 | 17.76 | 18.00 | 70,692 | -0.36(-1.97%) |
Dec 15, 2016 | 17.39 | 18.60 | 16.91 | 18.36 | 81,534 | +1.09(+6.29%) |
Dec 14, 2016 | 18.24 | 18.48 | 17.27 | 17.27 | 59,029 | -0.97(-5.30%) |
Dec 13, 2016 | 18.48 | 18.84 | 18.00 | 18.24 | 34,904 | -0.24(-1.31%) |
Dec 12, 2016 | 19.33 | 19.57 | 18.18 | 18.48 | 55,562 | -0.85(-4.38%) |
Dec 09, 2016 | 19.33 | 19.93 | 18.96 | 19.33 | 42,629 | -0.24(-1.23%) |
Dec 08, 2016 | 18.84 | 19.93 | 18.24 | 19.57 | 53,184 | +1.21(+6.58%) |
Dec 07, 2016 | 19.45 | 19.80 | 17.88 | 18.36 | 122,736 | -1.33(-6.75%) |
Dec 06, 2016 | 19.69 | 20.17 | 19.33 | 19.69 | 59,604 | -0.24(-1.21%) |
Dec 05, 2016 | 20.05 | 20.17 | 18.84 | 19.93 | 55,284 | -0.24(-1.20%) |
Dec 02, 2016 | 20.41 | 20.41 | 20.01 | 20.17 | 25,830 | -0.24(-1.18%) |
Dec 01, 2016 | 20.90 | 20.99 | 20.05 | 20.41 | 65,539 | +0.00(+0.00%) |
Nov 30, 2016 | 20.90 | 21.34 | 19.93 | 20.41 | 68,324 | -0.24(-1.17%) |
Nov 29, 2016 | 20.66 | 21.14 | 20.17 | 20.66 | 33,306 | -0.36(-1.72%) |
Nov 28, 2016 | 19.93 | 21.74 | 19.21 | 21.02 | 87,061 | +0.97(+4.82%) |
Nov 25, 2016 | 20.17 | 20.17 | 19.09 | 20.05 | 31,129 | -0.24(-1.19%) |
Nov 23, 2016 | 20.29 | 20.29 | 20.29 | 0 | -0.97(-4.55%) | |
Nov 22, 2016 | 23.55 | 23.80 | 20.78 | 21.26 | 153,209 | -2.30(-9.74%) |
Nov 21, 2016 | 25.00 | 25.00 | 22.71 | 23.55 | 151,434 | -1.33(-5.34%) |
Nov 18, 2016 | 24.16 | 26.57 | 23.55 | 24.88 | 150,135 | +0.85(+3.52%) |
Nov 17, 2016 | 32.37 | 35.51 | 22.47 | 24.04 | 864,019 | -1.33(-5.24%) |
Nov 16, 2016 | 23.55 | 27.54 | 22.71 | 25.37 | 537,718 | +4.35(+20.69%) |
Nov 15, 2016 | 21.74 | 21.74 | 19.57 | 21.02 | 273,285 | +2.42(+12.99%) |
Nov 14, 2016 | 17.52 | 18.72 | 17.03 | 18.60 | 198,817 | +1.57(+9.22%) |
Nov 11, 2016 | 15.82 | 17.52 | 15.82 | 17.03 | 105,776 | +0.97(+6.02%) |
Nov 10, 2016 | 15.58 | 16.43 | 15.58 | 16.07 | 34,977 | +0.24(+1.53%) |
Nov 09, 2016 | 14.37 | 15.94 | 14.25 | 15.82 | 30,718 | +1.09(+7.38%) |
Nov 08, 2016 | 14.37 | 14.86 | 14.37 | 14.74 | 16,125 | +0.12(+0.83%) |
Nov 07, 2016 | 14.25 | 15.09 | 14.25 | 14.62 | 12,994 | +0.36(+2.54%) |
Nov 04, 2016 | 14.01 | 14.98 | 13.89 | 14.25 | 16,455 | -0.12(-0.84%) |
Nov 03, 2016 | 14.98 | 15.08 | 14.25 | 14.37 | 28,958 | -0.60(-4.03%) |
Nov 02, 2016 | 15.22 | 15.46 | 14.74 | 14.98 | 32,086 | -0.36(-2.36%) |