Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.04 | 22.18 | 21.72 | 21.99 | 182,760 | -0.09(-0.41%) |
Jan 30, 2017 | 22.54 | 22.63 | 21.95 | 22.09 | 171,541 | -0.59(-2.62%) |
Jan 27, 2017 | 22.86 | 22.91 | 22.54 | 22.68 | 199,818 | -0.14(-0.60%) |
Jan 26, 2017 | 23.27 | 23.27 | 22.70 | 22.82 | 191,688 | -0.37(-1.58%) |
Jan 25, 2017 | 22.22 | 23.64 | 22.22 | 23.18 | 582,926 | +1.05(+4.74%) |
Jan 24, 2017 | 22.13 | 22.27 | 21.99 | 22.13 | 319,941 | +0.14(+0.62%) |
Jan 23, 2017 | 21.67 | 22.31 | 21.63 | 21.99 | 286,765 | +0.23(+1.05%) |
Jan 20, 2017 | 21.49 | 21.90 | 21.40 | 21.77 | 419,361 | +0.32(+1.49%) |
Jan 19, 2017 | 21.45 | 21.58 | 20.99 | 21.45 | 260,047 | -0.05(-0.21%) |
Jan 18, 2017 | 20.94 | 21.77 | 20.85 | 21.49 | 262,036 | +0.59(+2.84%) |
Jan 17, 2017 | 21.63 | 21.63 | 20.85 | 20.90 | 462,043 | -0.82(-3.78%) |
Jan 13, 2017 | 21.72 | 21.72 | 21.72 | 0 | +0.46(+2.15%) | |
Jan 12, 2017 | 20.90 | 21.58 | 20.26 | 21.26 | 1,269,848 | +0.59(+2.87%) |
Jan 11, 2017 | 19.30 | 20.76 | 19.26 | 20.67 | 865,716 | +1.37(+7.09%) |
Jan 10, 2017 | 18.71 | 19.39 | 18.62 | 19.30 | 514,664 | +0.55(+2.92%) |
Jan 09, 2017 | 18.53 | 18.94 | 18.25 | 18.75 | 303,272 | +0.23(+1.23%) |
Jan 06, 2017 | 18.98 | 18.98 | 18.48 | 18.53 | 190,656 | -0.32(-1.69%) |
Jan 05, 2017 | 18.98 | 19.21 | 18.76 | 18.85 | 159,175 | -0.32(-1.67%) |
Jan 04, 2017 | 19.21 | 19.30 | 19.07 | 19.16 | 245,689 | +0.05(+0.24%) |
Jan 03, 2017 | 19.07 | 19.21 | 18.62 | 19.12 | 461,278 | +0.32(+1.70%) |
Dec 30, 2016 | 18.80 | 18.80 | 18.80 | 0 | +0.05(+0.24%) | |
Dec 29, 2016 | 18.75 | 19.07 | 18.62 | 18.75 | 105,969 | +0.05(+0.24%) |
Dec 28, 2016 | 18.89 | 18.94 | 18.62 | 18.71 | 117,370 | -0.23(-1.20%) |
Dec 27, 2016 | 18.57 | 19.16 | 18.57 | 18.94 | 166,439 | +0.36(+1.97%) |
Dec 23, 2016 | 18.57 | 18.57 | 18.57 | 0 | +0.14(+0.74%) | |
Dec 22, 2016 | 19.12 | 19.12 | 18.43 | 18.43 | 206,296 | -0.64(-3.35%) |
Dec 21, 2016 | 18.89 | 19.35 | 18.80 | 19.07 | 201,281 | +0.09(+0.48%) |
Dec 20, 2016 | 18.80 | 18.98 | 18.62 | 18.98 | 198,036 | +0.32(+1.71%) |
Dec 19, 2016 | 18.62 | 19.03 | 18.62 | 18.66 | 202,793 | +0.09(+0.49%) |
Dec 16, 2016 | 19.12 | 19.26 | 18.39 | 18.57 | 962,747 | -0.55(-2.86%) |
Dec 15, 2016 | 19.12 | 19.35 | 18.94 | 19.12 | 355,188 | +0.00(+0.00%) |
Dec 14, 2016 | 19.26 | 19.48 | 18.98 | 19.12 | 317,510 | -0.27(-1.41%) |
Dec 13, 2016 | 19.26 | 19.58 | 19.07 | 19.39 | 498,717 | +0.23(+1.19%) |
Dec 12, 2016 | 19.35 | 19.53 | 19.12 | 19.16 | 310,570 | -0.32(-1.64%) |
Dec 09, 2016 | 19.58 | 19.62 | 19.03 | 19.48 | 253,611 | +0.05(+0.23%) |
Dec 08, 2016 | 19.44 | 19.58 | 19.39 | 19.44 | 383,613 | -0.05(-0.23%) |
Dec 07, 2016 | 19.39 | 19.85 | 19.16 | 19.48 | 779,503 | +0.18(+0.95%) |
Dec 06, 2016 | 19.26 | 19.37 | 19.03 | 19.30 | 507,169 | +0.14(+0.71%) |
Dec 05, 2016 | 19.35 | 19.37 | 19.07 | 19.16 | 387,385 | +0.00(+0.00%) |
Dec 02, 2016 | 19.07 | 19.39 | 18.98 | 19.16 | 651,407 | +0.00(+0.00%) |
Dec 01, 2016 | 18.62 | 19.21 | 18.57 | 19.16 | 335,535 | +0.64(+3.45%) |
Nov 30, 2016 | 18.75 | 18.75 | 18.21 | 18.53 | 466,012 | -0.23(-1.22%) |
Nov 29, 2016 | 18.94 | 19.03 | 18.66 | 18.75 | 231,614 | -0.13(-0.68%) |
Nov 28, 2016 | 19.47 | 19.56 | 18.84 | 18.88 | 145,837 | -0.55(-2.81%) |
Nov 25, 2016 | 19.43 | 19.43 | 19.15 | 19.43 | 180,121 | +0.09(+0.47%) |
Nov 23, 2016 | 19.34 | 19.34 | 19.34 | 0 | +0.09(+0.47%) | |
Nov 22, 2016 | 19.34 | 19.34 | 19.11 | 19.25 | 222,250 | +0.00(+0.00%) |
Nov 21, 2016 | 19.29 | 19.34 | 18.97 | 19.25 | 235,040 | +0.09(+0.48%) |
Nov 18, 2016 | 19.15 | 19.25 | 18.99 | 19.15 | 330,756 | +0.05(+0.24%) |
Nov 17, 2016 | 18.97 | 19.38 | 18.79 | 19.11 | 300,601 | +0.32(+1.69%) |
Nov 16, 2016 | 18.70 | 19.02 | 18.43 | 18.79 | 735,442 | +0.14(+0.73%) |
Nov 15, 2016 | 18.75 | 19.06 | 18.52 | 18.65 | 474,673 | -0.18(-0.97%) |
Nov 14, 2016 | 19.47 | 19.75 | 18.20 | 18.84 | 373,739 | -1.36(-6.76%) |
Nov 11, 2016 | 19.75 | 20.47 | 19.43 | 20.20 | 385,886 | +0.50(+2.54%) |
Nov 10, 2016 | 19.43 | 20.20 | 19.20 | 19.70 | 400,666 | +0.68(+3.59%) |
Nov 09, 2016 | 18.15 | 19.43 | 18.11 | 19.02 | 653,303 | +0.82(+4.50%) |
Nov 08, 2016 | 17.84 | 18.29 | 17.65 | 18.20 | 194,580 | +0.23(+1.27%) |
Nov 07, 2016 | 17.97 | 18.11 | 17.74 | 17.97 | 201,307 | +0.46(+2.60%) |
Nov 04, 2016 | 17.06 | 18.24 | 17.06 | 17.52 | 420,349 | +0.50(+2.94%) |
Nov 03, 2016 | 17.20 | 17.24 | 16.93 | 17.02 | 143,588 | -0.09(-0.53%) |
Nov 02, 2016 | 17.20 | 17.43 | 16.97 | 17.11 | 202,258 | -0.05(-0.26%) |