Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.60 | 18.65 | 16.45 | 18.50 | 308,503 | +0.35(+1.93%) |
Jan 30, 2017 | 19.70 | 19.76 | 17.95 | 18.15 | 112,164 | -1.70(-8.56%) |
Jan 27, 2017 | 19.95 | 20.15 | 19.55 | 19.85 | 81,811 | +0.05(+0.25%) |
Jan 26, 2017 | 19.85 | 20.25 | 19.60 | 19.80 | 249,248 | +0.05(+0.25%) |
Jan 25, 2017 | 19.90 | 20.00 | 19.52 | 19.75 | 78,367 | +0.05(+0.25%) |
Jan 24, 2017 | 19.90 | 19.95 | 19.11 | 19.70 | 78,983 | -0.20(-1.01%) |
Jan 23, 2017 | 19.75 | 20.00 | 19.50 | 19.90 | 82,109 | +0.00(+0.00%) |
Jan 20, 2017 | 20.05 | 20.35 | 19.60 | 19.90 | 197,068 | -0.10(-0.50%) |
Jan 19, 2017 | 19.75 | 20.15 | 19.69 | 20.00 | 165,255 | +0.20(+1.01%) |
Jan 18, 2017 | 19.35 | 19.90 | 19.12 | 19.80 | 95,797 | +0.55(+2.86%) |
Jan 17, 2017 | 19.30 | 19.45 | 18.70 | 19.25 | 137,412 | -0.30(-1.53%) |
Jan 13, 2017 | 19.55 | 19.55 | 19.55 | 0 | +0.75(+3.99%) | |
Jan 12, 2017 | 18.45 | 19.00 | 18.10 | 18.80 | 83,555 | +0.20(+1.08%) |
Jan 11, 2017 | 19.35 | 19.80 | 18.25 | 18.60 | 123,797 | -0.80(-4.12%) |
Jan 10, 2017 | 19.50 | 19.60 | 18.62 | 19.40 | 243,343 | +0.00(+0.00%) |
Jan 09, 2017 | 19.35 | 19.75 | 18.80 | 19.40 | 123,566 | +0.30(+1.57%) |
Jan 06, 2017 | 19.40 | 19.45 | 18.75 | 19.10 | 142,542 | -0.25(-1.29%) |
Jan 05, 2017 | 19.50 | 20.00 | 19.00 | 19.35 | 181,943 | -0.15(-0.77%) |
Jan 04, 2017 | 18.55 | 19.80 | 18.40 | 19.50 | 207,146 | +1.00(+5.41%) |
Jan 03, 2017 | 18.85 | 19.07 | 17.10 | 18.50 | 201,349 | -0.05(-0.27%) |
Dec 30, 2016 | 18.55 | 18.55 | 18.55 | 0 | +0.20(+1.09%) | |
Dec 29, 2016 | 18.20 | 18.45 | 17.95 | 18.35 | 67,883 | +0.20(+1.10%) |
Dec 28, 2016 | 18.75 | 18.90 | 18.10 | 18.15 | 100,898 | -0.60(-3.20%) |
Dec 27, 2016 | 18.95 | 19.70 | 18.55 | 18.75 | 107,303 | -0.20(-1.06%) |
Dec 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | +0.85(+4.70%) | |
Dec 22, 2016 | 19.60 | 19.60 | 17.85 | 18.10 | 216,177 | -1.45(-7.42%) |
Dec 21, 2016 | 20.70 | 20.70 | 19.50 | 19.55 | 104,417 | -1.10(-5.33%) |
Dec 20, 2016 | 20.90 | 21.35 | 20.50 | 20.65 | 141,238 | -0.10(-0.48%) |
Dec 19, 2016 | 20.70 | 21.60 | 20.60 | 20.75 | 187,837 | -0.10(-0.48%) |
Dec 16, 2016 | 20.95 | 21.10 | 20.18 | 20.85 | 1,105,576 | -0.05(-0.24%) |
Dec 15, 2016 | 20.85 | 21.03 | 20.40 | 20.90 | 227,388 | +0.15(+0.72%) |
Dec 14, 2016 | 21.85 | 21.95 | 20.50 | 20.75 | 304,460 | -1.20(-5.47%) |
Dec 13, 2016 | 21.70 | 22.15 | 21.65 | 21.95 | 296,757 | +0.35(+1.62%) |
Dec 12, 2016 | 21.45 | 22.15 | 21.35 | 21.60 | 283,636 | +0.00(+0.00%) |
Dec 09, 2016 | 21.10 | 21.95 | 21.10 | 21.60 | 414,432 | +0.70(+3.35%) |
Dec 08, 2016 | 20.95 | 21.15 | 20.25 | 20.90 | 238,191 | -0.10(-0.48%) |
Dec 07, 2016 | 21.65 | 22.05 | 20.75 | 21.00 | 106,957 | -0.90(-4.11%) |
Dec 06, 2016 | 22.20 | 22.40 | 21.12 | 21.90 | 173,420 | -0.35(-1.57%) |
Dec 05, 2016 | 22.50 | 23.00 | 22.05 | 22.25 | 126,559 | -0.30(-1.33%) |
Dec 02, 2016 | 22.30 | 22.65 | 21.85 | 22.55 | 181,186 | +0.20(+0.89%) |
Dec 01, 2016 | 22.40 | 22.95 | 21.40 | 22.35 | 219,134 | +0.10(+0.45%) |
Nov 30, 2016 | 22.70 | 23.00 | 21.80 | 22.25 | 326,931 | -0.45(-1.98%) |
Nov 29, 2016 | 22.35 | 23.30 | 21.85 | 22.70 | 217,563 | +0.45(+2.02%) |
Nov 28, 2016 | 22.10 | 22.35 | 21.45 | 22.25 | 165,924 | +0.00(+0.00%) |
Nov 25, 2016 | 21.70 | 22.50 | 21.50 | 22.25 | 82,635 | +0.35(+1.60%) |
Nov 23, 2016 | 21.90 | 21.90 | 21.90 | 0 | +1.50(+7.35%) | |
Nov 22, 2016 | 21.65 | 21.85 | 20.00 | 20.40 | 300,915 | -1.15(-5.34%) |
Nov 21, 2016 | 21.60 | 21.90 | 21.15 | 21.55 | 355,030 | +0.10(+0.47%) |
Nov 18, 2016 | 22.70 | 23.20 | 21.20 | 21.45 | 350,308 | -1.05(-4.67%) |
Nov 17, 2016 | 23.35 | 23.80 | 22.30 | 22.50 | 245,248 | -0.65(-2.81%) |
Nov 16, 2016 | 23.70 | 24.55 | 23.05 | 23.15 | 267,952 | -0.85(-3.54%) |
Nov 15, 2016 | 22.95 | 24.55 | 22.58 | 24.00 | 457,335 | +1.00(+4.35%) |
Nov 14, 2016 | 23.15 | 23.75 | 22.30 | 23.00 | 452,535 | -0.30(-1.29%) |
Nov 11, 2016 | 22.25 | 24.00 | 22.10 | 23.30 | 627,930 | +1.00(+4.48%) |
Nov 10, 2016 | 20.00 | 22.45 | 20.00 | 22.30 | 435,146 | +2.55(+12.91%) |
Nov 09, 2016 | 17.80 | 19.90 | 17.00 | 19.75 | 385,175 | +1.85(+10.34%) |
Nov 08, 2016 | 17.90 | 18.20 | 17.40 | 17.90 | 74,328 | +0.10(+0.56%) |
Nov 07, 2016 | 17.25 | 17.85 | 16.95 | 17.80 | 161,552 | +0.95(+5.64%) |
Nov 04, 2016 | 16.15 | 17.20 | 16.00 | 16.85 | 129,230 | +0.90(+5.64%) |
Nov 03, 2016 | 16.60 | 16.65 | 15.85 | 15.95 | 170,727 | -0.80(-4.78%) |
Nov 02, 2016 | 17.00 | 17.40 | 16.40 | 16.75 | 254,249 | +1.10(+7.03%) |