Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.25 | 18.53 | 18.12 | 18.45 | 212,340 | +0.11(+0.59%) |
Jan 30, 2017 | 18.49 | 18.49 | 17.95 | 18.35 | 277,891 | -0.26(-1.41%) |
Jan 27, 2017 | 18.55 | 18.70 | 18.39 | 18.61 | 123,698 | +0.04(+0.20%) |
Jan 26, 2017 | 18.43 | 18.75 | 18.43 | 18.57 | 120,836 | -0.05(-0.24%) |
Jan 25, 2017 | 18.74 | 18.74 | 18.53 | 18.62 | 171,731 | +0.02(+0.10%) |
Jan 24, 2017 | 18.55 | 18.64 | 18.17 | 18.60 | 146,114 | +0.09(+0.49%) |
Jan 23, 2017 | 18.36 | 18.56 | 18.18 | 18.51 | 175,969 | +0.13(+0.69%) |
Jan 20, 2017 | 18.39 | 18.52 | 18.33 | 18.38 | 156,619 | -0.02(-0.10%) |
Jan 19, 2017 | 18.64 | 18.73 | 18.38 | 18.40 | 232,206 | -0.29(-1.55%) |
Jan 18, 2017 | 18.84 | 18.84 | 18.52 | 18.69 | 180,932 | -0.07(-0.39%) |
Jan 17, 2017 | 18.72 | 18.88 | 18.53 | 18.76 | 180,754 | -0.10(-0.53%) |
Jan 13, 2017 | 18.86 | 18.86 | 18.86 | 0 | +0.15(+0.78%) | |
Jan 12, 2017 | 18.71 | 18.80 | 18.48 | 18.72 | 230,293 | -0.07(-0.39%) |
Jan 11, 2017 | 18.82 | 18.84 | 18.48 | 18.79 | 286,064 | +0.05(+0.29%) |
Jan 10, 2017 | 18.62 | 18.84 | 18.50 | 18.74 | 305,940 | +0.10(+0.54%) |
Jan 09, 2017 | 18.60 | 18.89 | 18.55 | 18.64 | 340,106 | +0.09(+0.49%) |
Jan 06, 2017 | 19.01 | 19.02 | 18.51 | 18.55 | 326,338 | -0.34(-1.78%) |
Jan 05, 2017 | 19.05 | 19.32 | 18.82 | 18.88 | 415,049 | -0.13(-0.67%) |
Jan 04, 2017 | 19.08 | 19.53 | 18.32 | 19.01 | 1,040,620 | -1.30(-6.39%) |
Jan 03, 2017 | 20.43 | 20.56 | 20.08 | 20.31 | 272,582 | +0.15(+0.77%) |
Dec 30, 2016 | 20.15 | 20.15 | 20.15 | 0 | -0.10(-0.49%) | |
Dec 29, 2016 | 20.20 | 20.46 | 20.11 | 20.25 | 131,693 | +0.11(+0.54%) |
Dec 28, 2016 | 20.65 | 20.65 | 20.08 | 20.14 | 128,568 | -0.38(-1.85%) |
Dec 27, 2016 | 20.58 | 20.84 | 20.13 | 20.52 | 112,146 | -0.07(-0.35%) |
Dec 23, 2016 | 20.59 | 20.59 | 20.59 | 0 | +0.47(+2.34%) | |
Dec 22, 2016 | 20.61 | 20.73 | 20.07 | 20.12 | 183,838 | -0.43(-2.07%) |
Dec 21, 2016 | 20.62 | 20.77 | 20.45 | 20.55 | 118,630 | -0.14(-0.70%) |
Dec 20, 2016 | 20.71 | 20.99 | 20.36 | 20.69 | 223,811 | +0.13(+0.62%) |
Dec 19, 2016 | 20.37 | 20.69 | 20.37 | 20.57 | 135,282 | +0.23(+1.11%) |
Dec 16, 2016 | 20.46 | 20.63 | 20.01 | 20.34 | 649,730 | -0.04(-0.18%) |
Dec 15, 2016 | 20.00 | 20.64 | 19.81 | 20.38 | 282,900 | +0.58(+2.93%) |
Dec 14, 2016 | 20.19 | 20.31 | 19.50 | 19.80 | 337,603 | -0.47(-2.32%) |
Dec 13, 2016 | 20.54 | 20.72 | 20.15 | 20.27 | 420,955 | -0.18(-0.89%) |
Dec 12, 2016 | 20.36 | 20.61 | 19.99 | 20.45 | 199,978 | +0.03(+0.13%) |
Dec 09, 2016 | 20.27 | 20.50 | 20.16 | 20.42 | 204,272 | +0.27(+1.35%) |
Dec 08, 2016 | 20.11 | 20.29 | 19.79 | 20.15 | 357,560 | +0.10(+0.50%) |
Dec 07, 2016 | 19.90 | 20.19 | 19.47 | 20.05 | 171,773 | +0.08(+0.41%) |
Dec 06, 2016 | 19.98 | 20.12 | 19.58 | 19.97 | 246,038 | +0.08(+0.41%) |
Dec 05, 2016 | 19.71 | 19.90 | 19.56 | 19.89 | 182,579 | +0.33(+1.67%) |
Dec 02, 2016 | 19.85 | 20.18 | 19.55 | 19.56 | 204,760 | -0.28(-1.41%) |
Dec 01, 2016 | 19.62 | 20.00 | 19.57 | 19.84 | 410,040 | +0.26(+1.34%) |
Nov 30, 2016 | 20.18 | 20.23 | 19.50 | 19.58 | 267,868 | -0.54(-2.70%) |
Nov 29, 2016 | 19.81 | 20.16 | 19.81 | 20.12 | 209,029 | +0.36(+1.83%) |
Nov 28, 2016 | 19.85 | 20.00 | 19.62 | 19.76 | 261,720 | -0.22(-1.09%) |
Nov 25, 2016 | 19.80 | 19.98 | 19.75 | 19.98 | 55,775 | +0.09(+0.46%) |
Nov 23, 2016 | 19.89 | 19.89 | 19.89 | 0 | +0.26(+1.34%) | |
Nov 22, 2016 | 19.64 | 19.81 | 19.42 | 19.62 | 232,312 | -0.05(-0.23%) |
Nov 21, 2016 | 19.63 | 20.10 | 19.61 | 19.67 | 225,988 | -0.06(-0.32%) |
Nov 18, 2016 | 19.71 | 19.87 | 19.60 | 19.73 | 178,665 | +0.13(+0.65%) |
Nov 17, 2016 | 19.39 | 19.74 | 19.37 | 19.61 | 155,130 | +0.31(+1.60%) |
Nov 16, 2016 | 19.46 | 19.54 | 19.10 | 19.30 | 328,661 | -0.31(-1.57%) |
Nov 15, 2016 | 19.54 | 19.87 | 19.33 | 19.61 | 394,622 | -0.07(-0.37%) |
Nov 14, 2016 | 18.96 | 19.90 | 18.77 | 19.68 | 272,377 | +0.92(+4.93%) |
Nov 11, 2016 | 18.70 | 18.95 | 18.29 | 18.75 | 452,304 | +0.06(+0.34%) |
Nov 10, 2016 | 18.00 | 18.89 | 17.91 | 18.69 | 631,934 | +0.88(+4.93%) |
Nov 09, 2016 | 16.91 | 17.84 | 16.45 | 17.81 | 547,382 | +0.76(+4.46%) |
Nov 08, 2016 | 16.84 | 17.17 | 16.63 | 17.05 | 240,914 | +0.00(+0.00%) |
Nov 07, 2016 | 16.57 | 17.12 | 16.45 | 17.05 | 341,849 | +0.84(+5.20%) |
Nov 04, 2016 | 16.64 | 16.75 | 16.11 | 16.21 | 407,859 | -0.54(-3.24%) |
Nov 03, 2016 | 17.20 | 17.20 | 15.94 | 16.75 | 625,056 | +0.13(+0.76%) |
Nov 02, 2016 | 16.14 | 16.64 | 16.00 | 16.63 | 687,263 | +0.43(+2.63%) |