Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.60 | 24.00 | 21.24 | 22.20 | 11,343 | +0.60(+2.78%) |
Jan 30, 2017 | 21.00 | 21.60 | 20.26 | 21.60 | 2,463 | +0.48(+2.27%) |
Jan 27, 2017 | 21.36 | 21.96 | 21.00 | 21.12 | 480 | -0.60(-2.76%) |
Jan 26, 2017 | 21.72 | 21.84 | 21.24 | 21.72 | 318 | +0.00(+0.00%) |
Jan 25, 2017 | 21.72 | 22.02 | 21.60 | 21.72 | 3,001 | -0.24(-1.09%) |
Jan 24, 2017 | 21.96 | 22.80 | 21.48 | 21.96 | 5,697 | +0.12(+0.55%) |
Jan 23, 2017 | 21.72 | 22.20 | 21.36 | 21.84 | 1,691 | +0.36(+1.68%) |
Jan 20, 2017 | 21.72 | 22.32 | 20.16 | 21.48 | 9,212 | -0.12(-0.56%) |
Jan 19, 2017 | 22.08 | 25.92 | 21.60 | 21.60 | 30,158 | -0.12(-0.55%) |
Jan 18, 2017 | 21.36 | 22.68 | 21.24 | 21.72 | 9,196 | +0.00(+0.00%) |
Jan 17, 2017 | 21.96 | 21.96 | 21.72 | 21.72 | 950 | -0.36(-1.63%) |
Jan 13, 2017 | 22.08 | 22.08 | 22.08 | 0 | +0.12(+0.55%) | |
Jan 12, 2017 | 21.48 | 22.20 | 21.48 | 21.96 | 935 | +0.00(+0.00%) |
Jan 11, 2017 | 21.72 | 21.96 | 21.12 | 21.96 | 495 | +0.04(+0.17%) |
Jan 10, 2017 | 21.60 | 21.96 | 21.48 | 21.92 | 6,560 | +0.20(+0.93%) |
Jan 09, 2017 | 20.88 | 22.08 | 20.52 | 21.72 | 2,997 | +1.20(+5.85%) |
Jan 06, 2017 | 20.64 | 21.00 | 20.52 | 20.52 | 927 | -0.12(-0.58%) |
Jan 05, 2017 | 21.60 | 22.20 | 20.64 | 20.64 | 1,073 | -1.32(-6.01%) |
Jan 04, 2017 | 22.20 | 22.20 | 21.61 | 21.96 | 4,899 | +0.84(+3.98%) |
Jan 03, 2017 | 20.88 | 21.48 | 20.16 | 21.12 | 4,484 | +0.72(+3.53%) |
Dec 30, 2016 | 20.40 | 20.40 | 20.40 | 0 | -0.18(-0.87%) | |
Dec 29, 2016 | 20.52 | 20.88 | 20.29 | 20.58 | 768 | -0.18(-0.87%) |
Dec 28, 2016 | 20.52 | 20.88 | 20.43 | 20.76 | 689 | +0.24(+1.17%) |
Dec 27, 2016 | 21.72 | 21.72 | 19.20 | 20.52 | 2,666 | -1.08(-5.00%) |
Dec 23, 2016 | 21.60 | 21.60 | 21.60 | 0 | +1.08(+5.26%) | |
Dec 22, 2016 | 20.88 | 21.60 | 20.52 | 20.52 | 964 | -0.84(-3.93%) |
Dec 21, 2016 | 20.76 | 21.36 | 20.76 | 21.36 | 131 | +0.12(+0.56%) |
Dec 20, 2016 | 21.12 | 21.48 | 21.12 | 21.24 | 1,602 | -0.24(-1.12%) |
Dec 19, 2016 | 21.24 | 21.74 | 21.12 | 21.48 | 1,116 | +0.38(+1.78%) |
Dec 16, 2016 | 20.88 | 21.10 | 20.88 | 21.10 | 770 | +0.22(+1.07%) |
Dec 15, 2016 | 21.24 | 21.24 | 20.28 | 20.88 | 1,203 | -0.24(-1.14%) |
Dec 14, 2016 | 21.48 | 21.84 | 19.80 | 21.12 | 1,415 | -0.72(-3.30%) |
Dec 13, 2016 | 21.24 | 21.84 | 21.24 | 21.84 | 1,147 | +0.84(+4.00%) |
Dec 12, 2016 | 21.09 | 21.24 | 21.00 | 21.00 | 198 | -0.11(-0.50%) |
Dec 09, 2016 | 21.24 | 21.24 | 21.00 | 21.11 | 103 | -0.49(-2.29%) |
Dec 08, 2016 | 21.48 | 21.60 | 21.48 | 21.60 | 336 | -0.06(-0.28%) |
Dec 07, 2016 | 21.24 | 21.84 | 20.52 | 21.66 | 1,386 | +0.54(+2.56%) |
Dec 06, 2016 | 20.16 | 21.12 | 20.16 | 21.12 | 2,393 | +0.48(+2.33%) |
Dec 05, 2016 | 20.16 | 20.64 | 19.96 | 20.64 | 1,086 | +0.79(+3.97%) |
Dec 02, 2016 | 20.16 | 20.16 | 19.68 | 19.85 | 1,634 | +0.05(+0.27%) |
Dec 01, 2016 | 19.80 | 20.88 | 19.68 | 19.80 | 654 | -0.12(-0.60%) |
Nov 30, 2016 | 19.92 | 19.99 | 19.56 | 19.92 | 312 | +0.24(+1.22%) |
Nov 29, 2016 | 20.34 | 21.19 | 19.68 | 19.68 | 185 | -0.59(-2.90%) |
Nov 28, 2016 | 20.88 | 20.88 | 20.04 | 20.27 | 940 | -0.13(-0.65%) |
Nov 25, 2016 | 20.52 | 21.40 | 20.40 | 20.40 | 942 | +0.12(+0.59%) |
Nov 23, 2016 | 20.28 | 20.28 | 20.28 | 0 | -0.24(-1.17%) | |
Nov 22, 2016 | 21.99 | 21.99 | 19.44 | 20.52 | 2,862 | -1.32(-6.04%) |
Nov 21, 2016 | 21.38 | 21.84 | 21.36 | 21.84 | 1,572 | +0.48(+2.25%) |
Nov 18, 2016 | 21.72 | 22.20 | 21.00 | 21.36 | 4,334 | -0.59(-2.68%) |
Nov 17, 2016 | 20.52 | 23.04 | 20.40 | 21.95 | 10,406 | +1.67(+8.22%) |
Nov 16, 2016 | 20.40 | 20.40 | 20.04 | 20.28 | 2,427 | +0.24(+1.20%) |
Nov 15, 2016 | 20.52 | 20.64 | 19.92 | 20.04 | 1,449 | +0.24(+1.21%) |
Nov 14, 2016 | 19.94 | 20.64 | 19.80 | 19.80 | 1,060 | -0.12(-0.60%) |
Nov 11, 2016 | 19.93 | 20.38 | 19.92 | 19.92 | 562 | -0.24(-1.19%) |
Nov 10, 2016 | 19.66 | 20.40 | 19.66 | 20.16 | 864 | +0.48(+2.44%) |
Nov 09, 2016 | 19.80 | 20.88 | 19.32 | 19.68 | 8,707 | -1.20(-5.75%) |
Nov 08, 2016 | 18.99 | 20.88 | 18.96 | 20.88 | 5,994 | +1.32(+6.75%) |
Nov 07, 2016 | 19.56 | 19.56 | 19.56 | 19.56 | 16 | +0.00(+0.00%) |
Nov 04, 2016 | 19.20 | 19.92 | 19.20 | 19.56 | 4,144 | +0.24(+1.24%) |
Nov 03, 2016 | 19.68 | 20.16 | 19.32 | 19.32 | 1,094 | +0.00(+0.00%) |
Nov 02, 2016 | 20.51 | 20.51 | 19.32 | 19.32 | 53 | -0.72(-3.59%) |