Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.16 | 19.44 | 19.01 | 19.13 | 250,638 | -0.11(-0.59%) |
Jan 30, 2017 | 19.46 | 19.46 | 19.08 | 19.25 | 216,104 | -0.75(-3.73%) |
Jan 27, 2017 | 20.17 | 20.22 | 19.89 | 19.99 | 93,153 | -0.68(-3.30%) |
Jan 26, 2017 | 20.90 | 20.90 | 20.52 | 20.68 | 89,318 | -0.15(-0.73%) |
Jan 25, 2017 | 20.63 | 20.85 | 20.63 | 20.83 | 173,813 | +0.40(+1.98%) |
Jan 24, 2017 | 20.20 | 20.50 | 20.12 | 20.42 | 148,461 | +0.45(+2.28%) |
Jan 23, 2017 | 19.92 | 20.07 | 19.79 | 19.97 | 230,649 | -0.03(-0.13%) |
Jan 20, 2017 | 19.79 | 20.04 | 19.79 | 19.99 | 94,429 | +0.23(+1.15%) |
Jan 19, 2017 | 19.77 | 19.87 | 19.64 | 19.77 | 133,560 | -0.38(-1.88%) |
Jan 18, 2017 | 20.04 | 20.15 | 19.97 | 20.15 | 56,784 | +0.05(+0.25%) |
Jan 17, 2017 | 20.22 | 20.22 | 20.04 | 20.10 | 80,479 | -0.23(-1.12%) |
Jan 13, 2017 | 20.32 | 20.32 | 20.32 | 0 | -0.40(-1.95%) | |
Jan 12, 2017 | 20.73 | 20.95 | 20.63 | 20.73 | 152,019 | +0.13(+0.61%) |
Jan 11, 2017 | 20.36 | 20.60 | 20.25 | 20.60 | 100,305 | +0.20(+0.99%) |
Jan 10, 2017 | 20.58 | 20.58 | 20.35 | 20.40 | 123,215 | -0.16(-0.80%) |
Jan 09, 2017 | 20.50 | 20.60 | 20.25 | 20.56 | 68,443 | -0.09(-0.43%) |
Jan 06, 2017 | 20.58 | 20.68 | 20.32 | 20.65 | 89,912 | -0.03(-0.12%) |
Jan 05, 2017 | 20.50 | 20.68 | 20.35 | 20.68 | 130,539 | +0.08(+0.37%) |
Jan 04, 2017 | 20.37 | 20.65 | 20.27 | 20.60 | 149,520 | +0.28(+1.37%) |
Jan 03, 2017 | 19.97 | 20.35 | 19.94 | 20.32 | 239,352 | +0.63(+3.21%) |
Dec 30, 2016 | 19.69 | 19.69 | 19.69 | 0 | +0.23(+1.17%) | |
Dec 29, 2016 | 19.41 | 19.69 | 19.41 | 19.46 | 122,785 | +0.00(+0.00%) |
Dec 28, 2016 | 19.46 | 19.72 | 19.26 | 19.46 | 66,891 | -0.12(-0.62%) |
Dec 27, 2016 | 19.63 | 19.66 | 19.39 | 19.58 | 117,335 | +0.35(+1.80%) |
Dec 23, 2016 | 19.24 | 19.24 | 19.24 | 0 | -0.02(-0.13%) | |
Dec 22, 2016 | 19.34 | 19.41 | 19.25 | 19.26 | 122,411 | -0.15(-0.77%) |
Dec 21, 2016 | 19.24 | 19.56 | 19.24 | 19.41 | 105,370 | +0.45(+2.35%) |
Dec 20, 2016 | 18.96 | 19.11 | 18.92 | 18.96 | 73,378 | +0.22(+1.19%) |
Dec 19, 2016 | 19.31 | 19.44 | 18.74 | 18.74 | 180,024 | -0.59(-3.08%) |
Dec 16, 2016 | 19.39 | 19.68 | 19.34 | 19.34 | 129,849 | +0.52(+2.77%) |
Dec 15, 2016 | 18.77 | 18.99 | 18.64 | 18.82 | 208,476 | -0.27(-1.43%) |
Dec 14, 2016 | 19.83 | 19.86 | 19.06 | 19.09 | 276,808 | -1.17(-5.75%) |
Dec 13, 2016 | 20.23 | 20.38 | 20.18 | 20.25 | 140,952 | -0.07(-0.37%) |
Dec 12, 2016 | 20.48 | 20.48 | 20.23 | 20.33 | 177,743 | -0.10(-0.49%) |
Dec 09, 2016 | 20.13 | 20.43 | 20.08 | 20.43 | 127,906 | -0.17(-0.84%) |
Dec 08, 2016 | 20.68 | 20.80 | 20.35 | 20.60 | 233,425 | -0.30(-1.42%) |
Dec 07, 2016 | 20.33 | 20.90 | 20.33 | 20.90 | 258,459 | +0.82(+4.07%) |
Dec 06, 2016 | 19.86 | 20.13 | 19.81 | 20.08 | 132,712 | +0.15(+0.75%) |
Dec 05, 2016 | 19.81 | 19.96 | 19.71 | 19.93 | 244,514 | +0.37(+1.90%) |
Dec 02, 2016 | 19.58 | 19.63 | 19.46 | 19.56 | 176,036 | +0.05(+0.25%) |
Dec 01, 2016 | 19.58 | 19.58 | 19.34 | 19.51 | 215,195 | -0.15(-0.76%) |
Nov 30, 2016 | 19.63 | 19.87 | 19.54 | 19.66 | 792,655 | +0.35(+1.80%) |
Nov 29, 2016 | 18.87 | 19.34 | 18.87 | 19.31 | 100,750 | +0.50(+2.63%) |
Nov 28, 2016 | 19.06 | 19.06 | 18.72 | 18.82 | 181,911 | -0.82(-4.17%) |
Nov 25, 2016 | 19.63 | 19.66 | 19.49 | 19.63 | 191,996 | -0.25(-1.25%) |
Nov 23, 2016 | 19.88 | 19.88 | 19.88 | 0 | -0.07(-0.37%) | |
Nov 22, 2016 | 19.83 | 20.04 | 19.63 | 19.96 | 206,667 | +0.50(+2.55%) |
Nov 21, 2016 | 19.14 | 19.51 | 19.14 | 19.46 | 620,840 | +0.55(+2.88%) |
Nov 18, 2016 | 19.06 | 19.16 | 18.74 | 18.92 | 101,291 | +0.27(+1.46%) |
Nov 17, 2016 | 18.49 | 18.87 | 18.47 | 18.64 | 267,279 | +0.33(+1.77%) |
Nov 16, 2016 | 18.05 | 18.47 | 18.05 | 18.32 | 153,510 | +0.27(+1.50%) |
Nov 15, 2016 | 17.68 | 18.07 | 17.65 | 18.05 | 80,151 | +0.27(+1.53%) |
Nov 14, 2016 | 17.80 | 18.00 | 17.68 | 17.78 | 95,572 | -0.15(-0.83%) |
Nov 11, 2016 | 17.97 | 18.25 | 17.81 | 17.92 | 292,976 | -0.05(-0.28%) |
Nov 10, 2016 | 18.25 | 18.39 | 17.90 | 17.97 | 131,219 | -0.30(-1.63%) |
Nov 09, 2016 | 18.07 | 18.39 | 17.87 | 18.27 | 137,808 | -0.17(-0.94%) |
Nov 08, 2016 | 18.15 | 18.59 | 18.02 | 18.44 | 117,045 | +0.20(+1.09%) |
Nov 07, 2016 | 18.30 | 18.30 | 17.87 | 18.25 | 105,329 | +0.55(+3.08%) |
Nov 04, 2016 | 17.95 | 17.95 | 17.65 | 17.70 | 145,682 | -0.15(-0.83%) |
Nov 03, 2016 | 18.02 | 18.05 | 17.78 | 17.85 | 43,970 | -0.32(-1.77%) |
Nov 02, 2016 | 18.00 | 18.20 | 17.83 | 18.17 | 61,687 | +0.40(+2.23%) |