Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.49 | 18.95 | 18.44 | 18.95 | 1,038,771 | +0.41(+2.21%) |
Jan 30, 2017 | 19.10 | 19.10 | 18.39 | 18.54 | 319,604 | -0.58(-3.03%) |
Jan 27, 2017 | 19.10 | 19.20 | 18.92 | 19.12 | 173,006 | -0.05(-0.26%) |
Jan 26, 2017 | 19.37 | 19.40 | 19.09 | 19.17 | 250,672 | -0.22(-1.13%) |
Jan 25, 2017 | 19.61 | 19.65 | 19.12 | 19.39 | 398,915 | -0.22(-1.12%) |
Jan 24, 2017 | 19.30 | 19.78 | 19.30 | 19.61 | 269,798 | +0.36(+1.87%) |
Jan 23, 2017 | 19.48 | 19.53 | 19.10 | 19.25 | 178,566 | -0.22(-1.13%) |
Jan 20, 2017 | 19.35 | 19.88 | 19.35 | 19.47 | 283,308 | +0.19(+0.99%) |
Jan 19, 2017 | 19.30 | 19.35 | 19.21 | 19.28 | 175,874 | +0.00(+0.00%) |
Jan 18, 2017 | 19.25 | 19.40 | 19.02 | 19.28 | 210,253 | +0.00(+0.00%) |
Jan 17, 2017 | 19.21 | 19.29 | 19.05 | 19.28 | 311,888 | +0.08(+0.42%) |
Jan 16, 2017 | 19.29 | 19.33 | 19.17 | 19.20 | 86,595 | -0.04(-0.21%) |
Jan 13, 2017 | 19.10 | 19.25 | 19.03 | 19.24 | 103,670 | +0.11(+0.58%) |
Jan 12, 2017 | 19.28 | 19.34 | 19.05 | 19.13 | 162,134 | -0.06(-0.31%) |
Jan 11, 2017 | 19.06 | 19.24 | 18.98 | 19.19 | 140,722 | +0.17(+0.89%) |
Jan 10, 2017 | 19.12 | 19.15 | 18.96 | 19.02 | 92,751 | -0.05(-0.26%) |
Jan 09, 2017 | 19.15 | 19.20 | 19.00 | 19.07 | 205,620 | -0.11(-0.57%) |
Jan 06, 2017 | 19.33 | 19.33 | 19.12 | 19.18 | 170,610 | -0.14(-0.72%) |
Jan 05, 2017 | 19.29 | 19.44 | 19.13 | 19.32 | 124,266 | +0.10(+0.52%) |
Jan 04, 2017 | 19.10 | 19.28 | 19.04 | 19.22 | 240,012 | +0.16(+0.84%) |
Jan 03, 2017 | 19.09 | 19.26 | 18.96 | 19.06 | 195,850 | +0.08(+0.42%) |
Dec 30, 2016 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 19.00 | 19.00 | 18.85 | 18.98 | 140,692 | -0.02(-0.11%) |
Dec 28, 2016 | 19.11 | 19.19 | 18.94 | 19.00 | 176,300 | -0.25(-1.30%) |
Dec 23, 2016 | 19.25 | 19.25 | 19.25 | 0 | +0.15(+0.79%) | |
Dec 22, 2016 | 18.98 | 19.19 | 18.91 | 19.10 | 175,283 | +0.19(+1.00%) |
Dec 21, 2016 | 18.78 | 18.99 | 18.78 | 18.91 | 257,975 | +0.12(+0.64%) |
Dec 20, 2016 | 18.87 | 19.00 | 18.62 | 18.79 | 222,186 | -0.01(-0.05%) |
Dec 19, 2016 | 18.70 | 18.99 | 18.60 | 18.80 | 119,287 | +0.11(+0.59%) |
Dec 16, 2016 | 18.78 | 18.96 | 18.62 | 18.69 | 229,661 | -0.03(-0.16%) |
Dec 15, 2016 | 18.55 | 18.87 | 18.55 | 18.72 | 107,930 | +0.16(+0.86%) |
Dec 14, 2016 | 18.56 | 18.67 | 18.47 | 18.56 | 107,916 | -0.07(-0.38%) |
Dec 13, 2016 | 18.65 | 18.83 | 18.57 | 18.63 | 277,832 | +0.05(+0.27%) |
Dec 12, 2016 | 19.15 | 19.24 | 18.45 | 18.58 | 286,295 | -0.22(-1.17%) |
Dec 09, 2016 | 18.72 | 18.87 | 18.63 | 18.80 | 181,794 | +0.00(+0.00%) |
Dec 08, 2016 | 18.67 | 18.89 | 18.45 | 18.80 | 197,016 | +0.02(+0.11%) |
Dec 07, 2016 | 18.58 | 18.85 | 18.52 | 18.78 | 242,815 | +0.11(+0.59%) |
Dec 06, 2016 | 18.44 | 18.75 | 18.30 | 18.67 | 229,020 | +0.08(+0.43%) |
Dec 05, 2016 | 18.71 | 18.82 | 18.53 | 18.59 | 192,081 | -0.03(-0.16%) |
Dec 02, 2016 | 18.30 | 18.78 | 18.29 | 18.62 | 226,587 | -0.14(-0.75%) |
Dec 01, 2016 | 18.45 | 18.95 | 18.34 | 18.76 | 413,523 | +0.51(+2.79%) |
Nov 30, 2016 | 17.90 | 18.55 | 17.88 | 18.25 | 908,869 | +0.96(+5.55%) |
Nov 29, 2016 | 17.15 | 17.46 | 17.15 | 17.29 | 182,776 | -0.24(-1.37%) |
Nov 28, 2016 | 17.74 | 17.80 | 17.34 | 17.53 | 209,975 | -0.16(-0.90%) |
Nov 25, 2016 | 17.63 | 17.95 | 17.44 | 17.69 | 206,408 | -0.15(-0.84%) |
Nov 24, 2016 | 17.60 | 17.95 | 17.57 | 17.84 | 196,632 | +0.27(+1.54%) |
Nov 23, 2016 | 17.15 | 17.64 | 17.15 | 17.57 | 216,025 | +0.32(+1.86%) |
Nov 22, 2016 | 16.99 | 17.32 | 16.90 | 17.25 | 322,528 | +0.31(+1.83%) |
Nov 21, 2016 | 16.78 | 17.10 | 16.70 | 16.94 | 333,391 | +0.37(+2.23%) |
Nov 18, 2016 | 16.42 | 16.80 | 16.41 | 16.57 | 144,546 | +0.07(+0.42%) |
Nov 17, 2016 | 16.65 | 16.85 | 16.45 | 16.50 | 212,367 | -0.06(-0.36%) |
Nov 16, 2016 | 16.43 | 16.72 | 16.42 | 16.56 | 281,102 | +0.06(+0.36%) |
Nov 15, 2016 | 16.06 | 16.60 | 16.06 | 16.50 | 323,693 | +0.57(+3.58%) |
Nov 14, 2016 | 15.99 | 16.02 | 15.57 | 15.93 | 285,100 | +0.07(+0.44%) |
Nov 11, 2016 | 16.05 | 16.10 | 15.65 | 15.86 | 211,277 | -0.34(-2.10%) |
Nov 10, 2016 | 16.22 | 16.47 | 16.17 | 16.20 | 248,270 | +0.03(+0.19%) |
Nov 09, 2016 | 16.00 | 16.29 | 15.99 | 16.17 | 152,067 | +0.13(+0.81%) |
Nov 08, 2016 | 16.04 | 16.16 | 15.98 | 16.04 | 179,130 | -0.02(-0.12%) |
Nov 07, 2016 | 15.91 | 16.13 | 15.83 | 16.06 | 142,187 | +0.38(+2.42%) |
Nov 04, 2016 | 16.08 | 16.09 | 15.65 | 15.68 | 412,422 | -0.44(-2.73%) |
Nov 03, 2016 | 16.27 | 16.43 | 16.04 | 16.12 | 315,696 | -0.11(-0.68%) |
Nov 02, 2016 | 16.74 | 16.76 | 16.17 | 16.23 | 317,132 | -0.34(-2.05%) |