Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.00 | 20.50 | 19.55 | 19.75 | 33,139 | -0.20(-1.00%) |
Jan 30, 2017 | 20.50 | 20.88 | 20.00 | 19.95 | 38,655 | -0.60(-2.92%) |
Jan 27, 2017 | 20.75 | 21.20 | 20.30 | 20.55 | 23,477 | -0.15(-0.72%) |
Jan 26, 2017 | 21.20 | 21.26 | 20.65 | 20.70 | 27,939 | -0.55(-2.59%) |
Jan 25, 2017 | 21.85 | 21.90 | 21.05 | 21.25 | 63,222 | -0.50(-2.30%) |
Jan 24, 2017 | 21.50 | 21.85 | 21.12 | 21.75 | 31,922 | +0.50(+2.35%) |
Jan 23, 2017 | 21.35 | 21.55 | 21.15 | 21.25 | 23,648 | -0.20(-0.93%) |
Jan 20, 2017 | 21.70 | 21.80 | 21.30 | 21.45 | 42,398 | -0.10(-0.46%) |
Jan 19, 2017 | 21.75 | 21.92 | 21.25 | 21.55 | 33,993 | -0.20(-0.92%) |
Jan 18, 2017 | 21.75 | 21.85 | 21.15 | 21.75 | 107,061 | -0.10(-0.46%) |
Jan 17, 2017 | 22.20 | 22.20 | 21.75 | 21.85 | 32,293 | -0.15(-0.68%) |
Jan 13, 2017 | 22.00 | 22.00 | 22.00 | 0 | +0.10(+0.46%) | |
Jan 12, 2017 | 22.20 | 22.20 | 21.65 | 21.90 | 36,319 | -0.30(-1.35%) |
Jan 11, 2017 | 22.20 | 22.30 | 21.79 | 22.20 | 46,758 | +0.05(+0.23%) |
Jan 10, 2017 | 22.30 | 22.55 | 22.00 | 22.15 | 24,792 | -0.15(-0.67%) |
Jan 09, 2017 | 22.65 | 22.65 | 22.10 | 22.30 | 77,677 | -0.55(-2.41%) |
Jan 06, 2017 | 23.40 | 23.45 | 22.65 | 22.85 | 39,821 | -0.40(-1.72%) |
Jan 05, 2017 | 23.75 | 23.85 | 23.00 | 23.25 | 26,048 | -0.45(-1.90%) |
Jan 04, 2017 | 22.90 | 23.90 | 22.90 | 23.70 | 33,695 | +0.80(+3.49%) |
Jan 03, 2017 | 23.55 | 23.70 | 22.75 | 22.90 | 40,957 | -0.25(-1.08%) |
Dec 30, 2016 | 23.15 | 23.15 | 23.15 | 0 | +0.15(+0.65%) | |
Dec 29, 2016 | 23.05 | 23.15 | 22.70 | 23.00 | 39,428 | +0.05(+0.22%) |
Dec 28, 2016 | 22.95 | 23.35 | 22.65 | 22.95 | 43,882 | +0.15(+0.66%) |
Dec 27, 2016 | 22.25 | 23.05 | 22.16 | 22.80 | 36,019 | +0.55(+2.47%) |
Dec 23, 2016 | 22.25 | 22.25 | 22.25 | 0 | -0.25(-1.11%) | |
Dec 22, 2016 | 21.90 | 22.65 | 21.70 | 22.50 | 39,068 | +0.70(+3.21%) |
Dec 21, 2016 | 22.10 | 22.10 | 21.60 | 21.80 | 48,724 | -0.20(-0.91%) |
Dec 20, 2016 | 22.95 | 23.25 | 21.80 | 22.00 | 68,511 | -0.60(-2.65%) |
Dec 19, 2016 | 22.00 | 22.85 | 21.95 | 22.60 | 53,646 | +0.70(+3.20%) |
Dec 16, 2016 | 21.10 | 22.20 | 21.10 | 21.90 | 80,116 | +0.90(+4.29%) |
Dec 15, 2016 | 20.65 | 21.15 | 20.38 | 21.00 | 89,325 | +0.15(+0.72%) |
Dec 14, 2016 | 21.70 | 22.00 | 20.05 | 20.85 | 66,597 | -1.15(-5.23%) |
Dec 13, 2016 | 22.00 | 22.39 | 21.25 | 22.00 | 46,173 | +0.20(+0.92%) |
Dec 12, 2016 | 22.45 | 22.50 | 21.45 | 21.80 | 78,991 | -0.05(-0.23%) |
Dec 09, 2016 | 19.15 | 22.10 | 19.15 | 21.85 | 153,966 | +2.95(+15.61%) |
Dec 08, 2016 | 17.25 | 19.10 | 17.25 | 18.90 | 68,023 | +1.65(+9.57%) |
Dec 07, 2016 | 17.30 | 17.35 | 17.25 | 17.25 | 54,304 | +0.10(+0.58%) |
Dec 06, 2016 | 17.35 | 17.35 | 17.10 | 17.15 | 68,883 | -0.10(-0.58%) |
Dec 05, 2016 | 17.60 | 17.75 | 17.05 | 17.25 | 332,274 | -0.15(-0.86%) |
Dec 02, 2016 | 17.30 | 17.75 | 17.30 | 17.40 | 38,662 | +0.25(+1.46%) |
Dec 01, 2016 | 17.45 | 17.55 | 17.05 | 17.15 | 59,428 | -0.10(-0.58%) |
Nov 30, 2016 | 17.55 | 17.55 | 17.15 | 17.25 | 106,036 | +0.45(+2.68%) |
Nov 29, 2016 | 16.65 | 17.00 | 16.50 | 16.80 | 44,507 | +0.10(+0.60%) |
Nov 28, 2016 | 16.90 | 16.98 | 16.55 | 16.70 | 38,915 | -0.20(-1.18%) |
Nov 25, 2016 | 17.20 | 17.20 | 16.75 | 16.90 | 16,095 | -0.40(-2.31%) |
Nov 23, 2016 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 17.20 | 17.35 | 17.10 | 17.30 | 39,119 | +0.00(+0.00%) |
Nov 21, 2016 | 17.00 | 17.55 | 17.00 | 17.30 | 42,926 | +0.35(+2.06%) |
Nov 18, 2016 | 17.30 | 17.30 | 16.80 | 16.95 | 50,963 | -0.20(-1.17%) |
Nov 17, 2016 | 17.85 | 17.90 | 17.10 | 17.15 | 27,320 | -0.40(-2.28%) |
Nov 16, 2016 | 17.50 | 17.85 | 17.45 | 17.55 | 78,556 | +0.30(+1.74%) |
Nov 15, 2016 | 16.40 | 17.35 | 16.40 | 17.25 | 36,142 | +0.95(+5.83%) |
Nov 14, 2016 | 16.75 | 17.00 | 15.95 | 16.30 | 56,127 | -0.35(-2.10%) |
Nov 11, 2016 | 15.95 | 16.75 | 15.65 | 16.65 | 76,838 | +0.65(+4.06%) |
Nov 10, 2016 | 15.80 | 16.70 | 15.50 | 16.00 | 83,043 | +0.35(+2.24%) |
Nov 09, 2016 | 14.65 | 15.90 | 13.90 | 15.65 | 145,406 | +1.15(+7.93%) |
Nov 08, 2016 | 14.30 | 14.80 | 13.95 | 14.50 | 47,244 | -0.05(-0.34%) |
Nov 07, 2016 | 14.40 | 14.70 | 14.30 | 14.55 | 52,363 | +0.35(+2.46%) |
Nov 04, 2016 | 14.25 | 14.45 | 14.10 | 14.20 | 52,369 | -0.05(-0.35%) |
Nov 03, 2016 | 14.65 | 15.00 | 14.20 | 14.25 | 60,065 | -0.35(-2.40%) |
Nov 02, 2016 | 14.70 | 15.05 | 14.55 | 14.60 | 49,569 | -0.25(-1.68%) |