Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.54 | 21.88 | 21.21 | 21.88 | 913,339 | +0.34(+1.58%) |
Jan 30, 2017 | 20.11 | 21.92 | 19.89 | 21.54 | 4,717,047 | +2.41(+12.59%) |
Jan 27, 2017 | 19.98 | 20.19 | 19.06 | 19.13 | 2,622,048 | -0.42(-2.16%) |
Jan 26, 2017 | 19.56 | 19.69 | 19.23 | 19.55 | 568,974 | +0.03(+0.14%) |
Jan 25, 2017 | 19.63 | 19.71 | 19.34 | 19.53 | 346,490 | -0.05(-0.25%) |
Jan 24, 2017 | 19.32 | 19.91 | 19.19 | 19.57 | 421,369 | +0.33(+1.73%) |
Jan 23, 2017 | 19.49 | 19.62 | 19.20 | 19.24 | 417,907 | -0.13(-0.68%) |
Jan 20, 2017 | 19.24 | 19.48 | 19.19 | 19.37 | 327,827 | +0.19(+1.01%) |
Jan 19, 2017 | 19.15 | 19.39 | 19.12 | 19.18 | 697,780 | -0.08(-0.40%) |
Jan 18, 2017 | 19.19 | 19.31 | 19.06 | 19.25 | 391,838 | +0.06(+0.33%) |
Jan 17, 2017 | 19.04 | 19.42 | 18.98 | 19.19 | 541,977 | +0.26(+1.39%) |
Jan 13, 2017 | 18.93 | 18.93 | 18.93 | 0 | +0.19(+1.04%) | |
Jan 12, 2017 | 18.80 | 18.87 | 18.71 | 18.73 | 636,188 | -0.08(-0.44%) |
Jan 11, 2017 | 18.68 | 18.82 | 18.63 | 18.82 | 855,469 | +0.17(+0.89%) |
Jan 10, 2017 | 18.69 | 18.69 | 18.41 | 18.65 | 535,890 | +0.04(+0.22%) |
Jan 09, 2017 | 18.58 | 18.71 | 18.49 | 18.61 | 745,372 | +0.08(+0.41%) |
Jan 06, 2017 | 18.32 | 18.59 | 18.30 | 18.53 | 809,191 | +0.22(+1.21%) |
Jan 05, 2017 | 18.39 | 18.56 | 18.25 | 18.31 | 532,157 | -0.06(-0.30%) |
Jan 04, 2017 | 18.04 | 18.37 | 17.96 | 18.37 | 679,245 | +0.43(+2.40%) |
Jan 03, 2017 | 17.87 | 17.97 | 17.57 | 17.94 | 463,042 | +0.22(+1.21%) |
Dec 30, 2016 | 17.72 | 17.72 | 17.72 | 0 | +0.17(+0.95%) | |
Dec 29, 2016 | 17.55 | 17.83 | 17.46 | 17.55 | 357,439 | -0.03(-0.16%) |
Dec 28, 2016 | 17.75 | 17.75 | 17.52 | 17.58 | 330,712 | +0.06(+0.36%) |
Dec 27, 2016 | 17.66 | 17.71 | 17.45 | 17.52 | 481,440 | -0.03(-0.20%) |
Dec 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | +0.05(+0.28%) | |
Dec 22, 2016 | 17.16 | 17.60 | 17.00 | 17.51 | 512,785 | +0.26(+1.49%) |
Dec 21, 2016 | 17.17 | 17.44 | 17.10 | 17.25 | 987,120 | +0.02(+0.12%) |
Dec 20, 2016 | 16.73 | 17.27 | 16.73 | 17.23 | 509,485 | +0.40(+2.39%) |
Dec 19, 2016 | 16.62 | 16.97 | 16.58 | 16.83 | 688,783 | +0.19(+1.17%) |
Dec 16, 2016 | 16.86 | 16.97 | 16.62 | 16.63 | 908,171 | -0.26(-1.56%) |
Dec 15, 2016 | 17.00 | 17.11 | 16.85 | 16.90 | 924,559 | -0.17(-0.98%) |
Dec 14, 2016 | 17.23 | 17.51 | 17.06 | 17.06 | 741,674 | -0.26(-1.48%) |
Dec 13, 2016 | 17.56 | 17.67 | 17.21 | 17.32 | 567,595 | -0.24(-1.34%) |
Dec 12, 2016 | 17.42 | 17.74 | 17.35 | 17.55 | 421,643 | -0.01(-0.08%) |
Dec 09, 2016 | 17.08 | 17.76 | 17.08 | 17.57 | 784,693 | +0.30(+1.73%) |
Dec 08, 2016 | 17.23 | 17.49 | 17.02 | 17.27 | 902,200 | -0.05(-0.28%) |
Dec 07, 2016 | 17.51 | 17.69 | 17.22 | 17.32 | 646,010 | -0.15(-0.87%) |
Dec 06, 2016 | 17.58 | 17.82 | 17.35 | 17.47 | 711,636 | -0.10(-0.59%) |
Dec 05, 2016 | 17.51 | 17.84 | 17.42 | 17.58 | 433,582 | -0.02(-0.12%) |
Dec 02, 2016 | 17.58 | 17.75 | 17.37 | 17.60 | 415,556 | +0.11(+0.63%) |
Dec 01, 2016 | 17.65 | 17.65 | 16.96 | 17.49 | 944,098 | -0.28(-1.60%) |
Nov 30, 2016 | 18.07 | 18.11 | 17.46 | 17.77 | 1,166,603 | -0.28(-1.58%) |
Nov 29, 2016 | 18.39 | 18.50 | 18.01 | 18.05 | 362,644 | -0.45(-2.44%) |
Nov 28, 2016 | 18.35 | 18.79 | 18.35 | 18.51 | 419,471 | +0.13(+0.72%) |
Nov 25, 2016 | 18.25 | 18.44 | 18.13 | 18.37 | 197,063 | +0.20(+1.11%) |
Nov 23, 2016 | 18.17 | 18.17 | 18.17 | 0 | +0.12(+0.69%) | |
Nov 22, 2016 | 17.90 | 18.24 | 17.76 | 18.05 | 600,040 | +0.28(+1.60%) |
Nov 21, 2016 | 17.72 | 18.07 | 17.43 | 17.76 | 796,946 | +0.24(+1.39%) |
Nov 18, 2016 | 17.58 | 18.01 | 17.39 | 17.52 | 534,384 | +0.01(+0.04%) |
Nov 17, 2016 | 17.35 | 17.61 | 17.31 | 17.51 | 366,980 | +0.10(+0.56%) |
Nov 16, 2016 | 17.17 | 17.49 | 17.00 | 17.42 | 278,799 | +0.06(+0.36%) |
Nov 15, 2016 | 17.26 | 17.64 | 17.26 | 17.35 | 479,868 | +0.15(+0.85%) |
Nov 14, 2016 | 16.92 | 17.24 | 16.85 | 17.21 | 619,901 | +0.17(+1.02%) |
Nov 11, 2016 | 17.38 | 17.53 | 16.71 | 17.03 | 745,561 | -0.55(-3.12%) |
Nov 10, 2016 | 17.64 | 17.83 | 17.07 | 17.58 | 941,818 | -0.13(-0.74%) |
Nov 09, 2016 | 17.63 | 18.17 | 17.17 | 17.71 | 1,998,406 | -1.08(-5.76%) |
Nov 08, 2016 | 18.68 | 18.85 | 18.28 | 18.80 | 557,958 | +0.19(+1.01%) |
Nov 07, 2016 | 18.66 | 18.72 | 18.22 | 18.61 | 428,317 | +0.24(+1.32%) |
Nov 04, 2016 | 18.44 | 18.94 | 18.26 | 18.37 | 953,228 | -0.13(-0.71%) |
Nov 03, 2016 | 18.04 | 18.58 | 18.02 | 18.50 | 593,950 | +0.39(+2.16%) |
Nov 02, 2016 | 18.44 | 18.44 | 17.95 | 18.11 | 671,440 | -0.41(-2.22%) |