Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.85 | 21.23 | 20.36 | 21.05 | 178,222 | +0.14(+0.65%) |
Jan 30, 2017 | 20.91 | 21.13 | 20.60 | 20.91 | 155,850 | -0.05(-0.23%) |
Jan 27, 2017 | 21.20 | 21.29 | 20.76 | 20.96 | 109,081 | -0.17(-0.80%) |
Jan 26, 2017 | 21.12 | 21.39 | 20.98 | 21.13 | 140,734 | -0.06(-0.27%) |
Jan 25, 2017 | 21.19 | 21.59 | 21.14 | 21.18 | 177,418 | -0.15(-0.71%) |
Jan 24, 2017 | 21.15 | 21.47 | 20.98 | 21.34 | 196,731 | +0.22(+1.06%) |
Jan 23, 2017 | 21.10 | 21.20 | 20.89 | 21.11 | 253,441 | +0.01(+0.04%) |
Jan 20, 2017 | 21.56 | 21.56 | 20.88 | 21.10 | 145,592 | -0.22(-1.05%) |
Jan 19, 2017 | 21.58 | 21.63 | 21.11 | 21.33 | 130,789 | -0.29(-1.34%) |
Jan 18, 2017 | 21.77 | 22.08 | 21.42 | 21.62 | 238,424 | -0.29(-1.32%) |
Jan 17, 2017 | 21.91 | 22.20 | 21.55 | 21.91 | 187,658 | -0.06(-0.29%) |
Jan 13, 2017 | 21.97 | 21.97 | 21.97 | 0 | +0.25(+1.15%) | |
Jan 12, 2017 | 21.29 | 21.91 | 21.26 | 21.72 | 138,777 | +0.39(+1.81%) |
Jan 11, 2017 | 21.67 | 21.92 | 21.29 | 21.34 | 236,535 | -0.47(-2.14%) |
Jan 10, 2017 | 20.99 | 22.04 | 20.76 | 21.80 | 197,790 | +0.63(+3.00%) |
Jan 09, 2017 | 21.99 | 21.99 | 21.12 | 21.17 | 249,623 | -0.83(-3.76%) |
Jan 06, 2017 | 22.28 | 22.33 | 21.79 | 21.99 | 224,465 | -0.30(-1.37%) |
Jan 05, 2017 | 22.04 | 22.97 | 21.75 | 22.30 | 428,904 | +0.31(+1.42%) |
Jan 04, 2017 | 23.05 | 23.36 | 21.91 | 21.99 | 479,574 | -0.96(-4.16%) |
Jan 03, 2017 | 23.95 | 24.16 | 22.88 | 22.94 | 477,176 | -0.88(-3.71%) |
Dec 30, 2016 | 23.83 | 23.83 | 23.83 | 0 | -0.67(-2.72%) | |
Dec 29, 2016 | 22.81 | 24.68 | 22.80 | 24.49 | 723,152 | +1.69(+7.43%) |
Dec 28, 2016 | 22.42 | 22.85 | 22.32 | 22.80 | 194,356 | +0.24(+1.07%) |
Dec 27, 2016 | 22.15 | 22.62 | 22.06 | 22.56 | 203,920 | +0.27(+1.22%) |
Dec 23, 2016 | 22.28 | 22.28 | 22.28 | 0 | +0.61(+2.81%) | |
Dec 22, 2016 | 20.64 | 21.72 | 20.59 | 21.67 | 292,505 | +1.07(+5.18%) |
Dec 21, 2016 | 20.01 | 20.79 | 19.80 | 20.61 | 319,699 | +0.53(+2.64%) |
Dec 20, 2016 | 19.90 | 20.14 | 19.45 | 20.08 | 380,492 | +0.19(+0.97%) |
Dec 19, 2016 | 19.23 | 19.95 | 18.72 | 19.88 | 380,131 | +0.75(+3.90%) |
Dec 16, 2016 | 18.54 | 19.25 | 18.22 | 19.14 | 1,163,872 | +0.57(+3.07%) |
Dec 15, 2016 | 18.08 | 19.21 | 18.08 | 18.57 | 333,351 | +0.35(+1.94%) |
Dec 14, 2016 | 18.46 | 18.73 | 18.06 | 18.21 | 277,173 | -0.35(-1.90%) |
Dec 13, 2016 | 18.78 | 19.26 | 18.47 | 18.57 | 404,530 | -0.10(-0.52%) |
Dec 12, 2016 | 19.85 | 19.97 | 18.58 | 18.66 | 443,739 | -1.31(-6.55%) |
Dec 09, 2016 | 19.97 | 20.05 | 19.78 | 19.97 | 301,027 | +0.17(+0.85%) |
Dec 08, 2016 | 19.27 | 20.18 | 19.21 | 19.80 | 447,785 | +0.49(+2.53%) |
Dec 07, 2016 | 18.19 | 19.79 | 18.06 | 19.31 | 546,846 | +1.12(+6.18%) |
Dec 06, 2016 | 17.46 | 19.11 | 17.35 | 18.19 | 594,418 | +0.81(+4.66%) |
Dec 05, 2016 | 16.42 | 17.71 | 16.37 | 17.38 | 318,942 | +0.96(+5.87%) |
Dec 02, 2016 | 16.55 | 16.96 | 16.30 | 16.42 | 438,744 | -0.22(-1.30%) |
Dec 01, 2016 | 16.44 | 16.82 | 16.16 | 16.63 | 748,597 | +0.06(+0.39%) |
Nov 30, 2016 | 16.46 | 17.21 | 16.25 | 16.57 | 327,476 | +0.13(+0.78%) |
Nov 29, 2016 | 16.06 | 16.61 | 15.96 | 16.44 | 685,296 | +0.37(+2.30%) |
Nov 28, 2016 | 17.09 | 17.31 | 15.88 | 16.07 | 395,161 | -1.10(-6.41%) |
Nov 25, 2016 | 17.04 | 17.57 | 16.84 | 17.17 | 194,265 | +0.17(+0.99%) |
Nov 23, 2016 | 17.00 | 17.00 | 17.00 | 0 | +0.11(+0.67%) | |
Nov 22, 2016 | 16.83 | 17.05 | 16.66 | 16.89 | 326,649 | +0.10(+0.57%) |
Nov 21, 2016 | 16.69 | 16.94 | 16.60 | 16.79 | 449,921 | +0.18(+1.06%) |
Nov 18, 2016 | 16.86 | 16.91 | 16.20 | 16.62 | 339,660 | -0.10(-0.62%) |
Nov 17, 2016 | 15.77 | 17.27 | 15.60 | 16.72 | 652,104 | +0.95(+6.00%) |
Nov 16, 2016 | 15.36 | 15.85 | 15.08 | 15.77 | 328,394 | +0.36(+2.34%) |
Nov 15, 2016 | 13.91 | 15.45 | 13.81 | 15.41 | 671,711 | +1.32(+9.40%) |
Nov 14, 2016 | 14.08 | 14.43 | 13.65 | 14.09 | 546,732 | +0.08(+0.57%) |
Nov 11, 2016 | 15.12 | 15.22 | 13.91 | 14.01 | 1,222,028 | -1.13(-7.48%) |
Nov 10, 2016 | 17.69 | 18.00 | 14.80 | 15.14 | 1,701,517 | -2.60(-14.67%) |
Nov 09, 2016 | 17.89 | 18.06 | 17.22 | 17.74 | 454,917 | -0.47(-2.56%) |
Nov 08, 2016 | 18.12 | 18.44 | 17.65 | 18.21 | 387,474 | -0.12(-0.65%) |
Nov 07, 2016 | 18.80 | 19.08 | 18.13 | 18.33 | 318,226 | -0.44(-2.36%) |
Nov 04, 2016 | 18.23 | 18.99 | 18.07 | 18.77 | 594,080 | +0.40(+2.15%) |
Nov 03, 2016 | 18.59 | 18.80 | 18.31 | 18.38 | 340,350 | -0.37(-1.98%) |
Nov 02, 2016 | 18.90 | 19.06 | 18.52 | 18.75 | 322,687 | -0.31(-1.62%) |