Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.12 | 19.46 | 18.86 | 19.28 | 42,593 | +0.08(+0.42%) |
Jan 30, 2017 | 19.49 | 19.49 | 18.88 | 19.20 | 47,855 | -0.25(-1.29%) |
Jan 27, 2017 | 19.20 | 19.75 | 18.87 | 19.45 | 179,972 | +0.28(+1.46%) |
Jan 26, 2017 | 19.79 | 19.79 | 18.84 | 19.17 | 78,032 | -0.53(-2.69%) |
Jan 25, 2017 | 20.08 | 20.31 | 19.46 | 19.70 | 114,755 | -0.36(-1.79%) |
Jan 24, 2017 | 20.01 | 20.34 | 19.98 | 20.06 | 68,973 | +0.02(+0.10%) |
Jan 23, 2017 | 20.39 | 20.48 | 19.98 | 20.04 | 60,098 | -0.06(-0.30%) |
Jan 20, 2017 | 20.02 | 20.32 | 20.02 | 20.10 | 34,315 | +0.08(+0.40%) |
Jan 19, 2017 | 19.99 | 20.32 | 19.95 | 20.02 | 99,146 | -0.05(-0.25%) |
Jan 18, 2017 | 19.82 | 20.48 | 19.44 | 20.07 | 88,244 | +0.30(+1.52%) |
Jan 17, 2017 | 19.18 | 19.91 | 19.15 | 19.77 | 151,905 | +0.60(+3.13%) |
Jan 13, 2017 | 19.17 | 19.17 | 19.17 | 0 | +0.03(+0.16%) | |
Jan 12, 2017 | 19.55 | 19.64 | 19.08 | 19.14 | 127,753 | -0.41(-2.10%) |
Jan 11, 2017 | 19.60 | 19.70 | 19.33 | 19.55 | 219,368 | -0.07(-0.36%) |
Jan 10, 2017 | 20.20 | 20.24 | 19.43 | 19.62 | 212,720 | -0.70(-3.44%) |
Jan 09, 2017 | 20.20 | 20.47 | 19.82 | 20.32 | 144,078 | +0.11(+0.54%) |
Jan 06, 2017 | 20.82 | 20.96 | 20.07 | 20.21 | 224,529 | -0.64(-3.07%) |
Jan 05, 2017 | 21.97 | 22.03 | 20.21 | 20.85 | 264,203 | -1.00(-4.58%) |
Jan 04, 2017 | 21.91 | 22.21 | 21.50 | 21.85 | 186,485 | -0.21(-0.95%) |
Jan 03, 2017 | 24.15 | 24.15 | 21.32 | 22.06 | 345,332 | -2.47(-10.07%) |
Dec 30, 2016 | 24.53 | 24.53 | 24.53 | 0 | +0.24(+0.99%) | |
Dec 29, 2016 | 24.95 | 25.37 | 24.01 | 24.29 | 42,496 | -0.59(-2.37%) |
Dec 28, 2016 | 25.31 | 25.69 | 24.88 | 24.88 | 50,881 | -0.62(-2.43%) |
Dec 27, 2016 | 25.52 | 25.70 | 25.27 | 25.50 | 72,633 | -0.20(-0.78%) |
Dec 23, 2016 | 25.70 | 25.70 | 25.70 | 0 | +0.13(+0.51%) | |
Dec 22, 2016 | 25.60 | 25.75 | 24.39 | 25.57 | 108,606 | -0.24(-0.93%) |
Dec 21, 2016 | 25.21 | 26.18 | 23.84 | 25.81 | 128,066 | +0.74(+2.95%) |
Dec 20, 2016 | 25.73 | 26.05 | 24.89 | 25.07 | 86,291 | -0.80(-3.09%) |
Dec 19, 2016 | 25.15 | 26.11 | 24.47 | 25.87 | 139,123 | +0.84(+3.36%) |
Dec 16, 2016 | 23.95 | 26.33 | 23.95 | 25.03 | 871,295 | +0.83(+3.43%) |
Dec 15, 2016 | 22.78 | 24.20 | 22.78 | 24.20 | 195,332 | +1.42(+6.23%) |
Dec 14, 2016 | 23.83 | 23.84 | 22.27 | 22.78 | 60,000 | -1.02(-4.29%) |
Dec 13, 2016 | 24.08 | 24.22 | 23.44 | 23.80 | 51,091 | -0.25(-1.04%) |
Dec 12, 2016 | 23.85 | 24.35 | 23.85 | 24.05 | 55,787 | +0.14(+0.59%) |
Dec 09, 2016 | 23.69 | 24.38 | 23.68 | 23.91 | 74,008 | +0.12(+0.50%) |
Dec 08, 2016 | 23.36 | 23.98 | 23.12 | 23.79 | 30,693 | +0.54(+2.32%) |
Dec 07, 2016 | 23.39 | 23.65 | 23.25 | 23.25 | 24,766 | -0.23(-0.98%) |
Dec 06, 2016 | 23.69 | 24.00 | 23.44 | 23.48 | 104,741 | -0.13(-0.55%) |
Dec 05, 2016 | 23.65 | 23.88 | 23.04 | 23.61 | 84,250 | -0.02(-0.08%) |
Dec 02, 2016 | 23.95 | 23.99 | 23.50 | 23.63 | 63,790 | -0.20(-0.84%) |
Dec 01, 2016 | 23.14 | 24.00 | 23.04 | 23.83 | 237,172 | +0.58(+2.49%) |
Nov 30, 2016 | 22.91 | 23.38 | 22.60 | 23.25 | 135,736 | +0.25(+1.09%) |
Nov 29, 2016 | 22.92 | 23.21 | 22.67 | 23.00 | 106,061 | +0.14(+0.61%) |
Nov 28, 2016 | 23.00 | 23.00 | 22.50 | 22.86 | 47,302 | -0.14(-0.61%) |
Nov 25, 2016 | 23.02 | 23.10 | 22.73 | 23.00 | 14,648 | -0.10(-0.43%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.06(-0.26%) | |
Nov 22, 2016 | 22.34 | 23.36 | 22.08 | 23.16 | 146,524 | +0.63(+2.80%) |
Nov 21, 2016 | 21.67 | 22.64 | 21.50 | 22.53 | 90,149 | +0.78(+3.59%) |
Nov 18, 2016 | 21.05 | 22.22 | 20.71 | 21.75 | 247,931 | +0.52(+2.45%) |
Nov 17, 2016 | 20.45 | 21.75 | 20.31 | 21.23 | 140,317 | +0.44(+2.12%) |
Nov 16, 2016 | 20.03 | 20.83 | 20.00 | 20.79 | 656,272 | +0.82(+4.11%) |
Nov 15, 2016 | 19.70 | 20.11 | 19.65 | 19.97 | 124,168 | +0.37(+1.89%) |
Nov 14, 2016 | 20.32 | 20.32 | 19.37 | 19.60 | 92,561 | -0.56(-2.78%) |
Nov 11, 2016 | 19.69 | 20.50 | 19.62 | 20.16 | 63,314 | +0.25(+1.26%) |
Nov 10, 2016 | 20.20 | 20.45 | 19.77 | 19.91 | 251,082 | -0.24(-1.19%) |
Nov 09, 2016 | 19.79 | 20.19 | 19.79 | 20.15 | 105,538 | -0.04(-0.20%) |
Nov 08, 2016 | 20.20 | 20.52 | 20.19 | 20.19 | 157,117 | +0.06(+0.30%) |
Nov 07, 2016 | 21.00 | 21.00 | 19.83 | 20.13 | 185,326 | -0.81(-3.87%) |
Nov 04, 2016 | 21.05 | 21.49 | 20.94 | 20.94 | 101,917 | -0.41(-1.92%) |
Nov 03, 2016 | 21.40 | 21.58 | 21.19 | 21.35 | 42,498 | -0.20(-0.93%) |
Nov 02, 2016 | 21.68 | 21.80 | 21.29 | 21.55 | 23,530 | -0.05(-0.23%) |