Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.74 | 20.81 | 20.59 | 20.80 | 96,297 | +0.64(+3.17%) |
Jan 30, 2017 | 20.28 | 20.53 | 20.09 | 20.16 | 57,211 | -0.13(-0.66%) |
Jan 27, 2017 | 19.89 | 20.35 | 19.89 | 20.29 | 42,846 | +0.31(+1.57%) |
Jan 26, 2017 | 19.88 | 20.20 | 19.84 | 19.98 | 279,335 | -0.46(-2.24%) |
Jan 25, 2017 | 20.48 | 20.49 | 20.19 | 20.43 | 416,336 | -0.38(-1.83%) |
Jan 24, 2017 | 20.85 | 21.20 | 20.67 | 20.81 | 76,206 | -0.08(-0.37%) |
Jan 23, 2017 | 20.49 | 20.90 | 20.38 | 20.89 | 37,995 | +0.65(+3.20%) |
Jan 20, 2017 | 19.92 | 20.53 | 19.92 | 20.24 | 59,625 | +0.26(+1.29%) |
Jan 19, 2017 | 19.75 | 20.13 | 19.70 | 19.99 | 60,631 | -0.11(-0.57%) |
Jan 18, 2017 | 20.58 | 20.61 | 19.80 | 20.10 | 72,721 | -0.42(-2.04%) |
Jan 17, 2017 | 20.25 | 20.77 | 20.25 | 20.52 | 91,576 | +0.49(+2.43%) |
Jan 13, 2017 | 20.03 | 20.03 | 20.03 | 0 | +0.26(+1.30%) | |
Jan 12, 2017 | 20.31 | 20.33 | 19.60 | 19.78 | 74,682 | +0.04(+0.19%) |
Jan 11, 2017 | 19.73 | 19.99 | 19.16 | 19.74 | 117,675 | -0.02(-0.10%) |
Jan 10, 2017 | 19.70 | 20.01 | 19.49 | 19.76 | 243,528 | +0.26(+1.32%) |
Jan 09, 2017 | 19.90 | 19.91 | 19.40 | 19.50 | 87,649 | +0.07(+0.34%) |
Jan 06, 2017 | 19.81 | 20.03 | 19.06 | 19.43 | 116,086 | -0.68(-3.37%) |
Jan 05, 2017 | 19.47 | 20.22 | 19.41 | 20.11 | 198,899 | +1.14(+6.03%) |
Jan 04, 2017 | 19.08 | 19.08 | 18.68 | 18.97 | 86,363 | +0.21(+1.12%) |
Jan 03, 2017 | 18.01 | 18.76 | 18.01 | 18.76 | 127,807 | +0.78(+4.35%) |
Dec 30, 2016 | 17.97 | 17.97 | 17.97 | 0 | -0.84(-4.46%) | |
Dec 29, 2016 | 17.87 | 18.81 | 17.85 | 18.81 | 353,694 | +1.22(+6.93%) |
Dec 28, 2016 | 17.24 | 17.60 | 17.10 | 17.59 | 71,204 | +0.36(+2.10%) |
Dec 27, 2016 | 16.85 | 17.29 | 16.84 | 17.23 | 243,935 | +0.59(+3.55%) |
Dec 23, 2016 | 16.64 | 16.64 | 16.64 | 0 | +0.20(+1.22%) | |
Dec 22, 2016 | 16.49 | 16.77 | 16.40 | 16.44 | 53,187 | -0.06(-0.35%) |
Dec 21, 2016 | 16.43 | 16.68 | 16.39 | 16.50 | 80,972 | -0.07(-0.40%) |
Dec 20, 2016 | 16.16 | 16.59 | 16.10 | 16.56 | 188,415 | +0.02(+0.11%) |
Dec 19, 2016 | 16.56 | 16.79 | 16.23 | 16.55 | 280,794 | +0.07(+0.41%) |
Dec 16, 2016 | 16.75 | 16.90 | 16.33 | 16.48 | 97,363 | +0.10(+0.58%) |
Dec 15, 2016 | 16.80 | 16.98 | 16.11 | 16.38 | 537,184 | -0.99(-5.71%) |
Dec 14, 2016 | 18.50 | 18.65 | 17.36 | 17.37 | 80,853 | -0.92(-5.05%) |
Dec 13, 2016 | 18.07 | 18.35 | 17.87 | 18.30 | 47,664 | +0.34(+1.91%) |
Dec 12, 2016 | 18.10 | 18.29 | 17.86 | 17.96 | 55,366 | +0.10(+0.53%) |
Dec 09, 2016 | 18.52 | 18.58 | 17.76 | 17.86 | 74,295 | -0.91(-4.82%) |
Dec 08, 2016 | 18.84 | 18.84 | 18.54 | 18.77 | 133,835 | -0.01(-0.05%) |
Dec 07, 2016 | 18.83 | 19.13 | 18.65 | 18.78 | 103,009 | +0.15(+0.82%) |
Dec 06, 2016 | 18.58 | 18.99 | 18.45 | 18.62 | 92,155 | -0.09(-0.46%) |
Dec 05, 2016 | 18.34 | 18.88 | 18.10 | 18.71 | 61,741 | -0.04(-0.20%) |
Dec 02, 2016 | 18.33 | 18.86 | 18.33 | 18.75 | 71,305 | +0.65(+3.58%) |
Dec 01, 2016 | 18.11 | 18.53 | 17.75 | 18.10 | 86,990 | -0.14(-0.78%) |
Nov 30, 2016 | 18.54 | 18.54 | 18.06 | 18.24 | 63,771 | -0.42(-2.25%) |
Nov 29, 2016 | 18.30 | 18.77 | 18.26 | 18.66 | 85,563 | -0.06(-0.31%) |
Nov 28, 2016 | 18.26 | 18.73 | 18.07 | 18.72 | 142,868 | +0.79(+4.41%) |
Nov 25, 2016 | 17.96 | 18.13 | 17.85 | 17.93 | 20,577 | +0.07(+0.37%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.91(-4.87%) | |
Nov 22, 2016 | 18.76 | 18.88 | 18.28 | 18.78 | 44,947 | +0.05(+0.25%) |
Nov 21, 2016 | 18.60 | 19.02 | 18.60 | 18.73 | 43,295 | +0.33(+1.81%) |
Nov 18, 2016 | 18.29 | 18.46 | 18.06 | 18.39 | 78,149 | -0.12(-0.67%) |
Nov 17, 2016 | 18.78 | 19.35 | 18.31 | 18.52 | 42,795 | -0.42(-2.21%) |
Nov 16, 2016 | 19.21 | 19.21 | 18.58 | 18.94 | 46,796 | -0.22(-1.14%) |
Nov 15, 2016 | 18.21 | 19.23 | 18.21 | 19.16 | 61,105 | +0.90(+4.91%) |
Nov 14, 2016 | 17.82 | 18.68 | 17.41 | 18.26 | 125,385 | +0.12(+0.68%) |
Nov 11, 2016 | 19.56 | 19.65 | 18.05 | 18.14 | 183,403 | -1.61(-8.16%) |
Nov 10, 2016 | 21.58 | 21.58 | 19.69 | 19.75 | 121,450 | -1.67(-7.79%) |
Nov 09, 2016 | 22.39 | 22.40 | 21.03 | 21.41 | 103,800 | +0.58(+2.79%) |
Nov 08, 2016 | 21.13 | 21.46 | 20.57 | 20.83 | 100,533 | -0.10(-0.50%) |
Nov 07, 2016 | 20.97 | 21.11 | 20.59 | 20.94 | 110,203 | -0.62(-2.87%) |
Nov 04, 2016 | 21.73 | 21.76 | 21.19 | 21.56 | 61,888 | -0.16(-0.72%) |
Nov 03, 2016 | 21.20 | 21.89 | 21.09 | 21.72 | 39,204 | +0.46(+2.17%) |
Nov 02, 2016 | 22.14 | 22.32 | 21.14 | 21.25 | 92,151 | -0.30(-1.37%) |