Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.06 | 22.19 | 21.74 | 22.01 | 182,626 | -0.09(-0.41%) |
Jan 30, 2017 | 22.56 | 22.65 | 21.96 | 22.10 | 171,415 | -0.59(-2.62%) |
Jan 27, 2017 | 22.88 | 22.92 | 22.56 | 22.69 | 199,672 | -0.14(-0.60%) |
Jan 26, 2017 | 23.29 | 23.29 | 22.72 | 22.83 | 191,548 | -0.37(-1.57%) |
Jan 25, 2017 | 22.24 | 23.65 | 22.24 | 23.20 | 582,500 | +1.05(+4.74%) |
Jan 24, 2017 | 22.15 | 22.28 | 22.01 | 22.15 | 319,707 | +0.14(+0.62%) |
Jan 23, 2017 | 21.69 | 22.33 | 21.64 | 22.01 | 286,555 | +0.23(+1.05%) |
Jan 20, 2017 | 21.51 | 21.92 | 21.42 | 21.78 | 419,054 | +0.32(+1.49%) |
Jan 19, 2017 | 21.46 | 21.60 | 21.01 | 21.46 | 259,857 | -0.05(-0.21%) |
Jan 18, 2017 | 20.96 | 21.78 | 20.87 | 21.51 | 261,844 | +0.59(+2.84%) |
Jan 17, 2017 | 21.64 | 21.64 | 20.87 | 20.91 | 461,705 | -0.82(-3.78%) |
Jan 13, 2017 | 21.74 | 21.74 | 21.74 | 0 | +0.46(+2.15%) | |
Jan 12, 2017 | 20.91 | 21.60 | 20.27 | 21.28 | 1,268,920 | +0.59(+2.87%) |
Jan 11, 2017 | 19.32 | 20.78 | 19.27 | 20.69 | 865,083 | +1.37(+7.09%) |
Jan 10, 2017 | 18.72 | 19.41 | 18.63 | 19.32 | 514,288 | +0.55(+2.92%) |
Jan 09, 2017 | 18.54 | 18.95 | 18.27 | 18.77 | 303,050 | +0.23(+1.23%) |
Jan 06, 2017 | 19.00 | 19.00 | 18.49 | 18.54 | 190,517 | -0.32(-1.70%) |
Jan 05, 2017 | 19.00 | 19.22 | 18.77 | 18.86 | 159,059 | -0.32(-1.67%) |
Jan 04, 2017 | 19.22 | 19.32 | 19.09 | 19.18 | 245,510 | +0.05(+0.24%) |
Jan 03, 2017 | 19.09 | 19.22 | 18.63 | 19.13 | 460,941 | +0.32(+1.70%) |
Dec 30, 2016 | 18.81 | 18.81 | 18.81 | 0 | +0.05(+0.24%) | |
Dec 29, 2016 | 18.77 | 19.09 | 18.63 | 18.77 | 105,892 | +0.05(+0.24%) |
Dec 28, 2016 | 18.90 | 18.95 | 18.63 | 18.72 | 117,284 | -0.23(-1.20%) |
Dec 27, 2016 | 18.59 | 19.18 | 18.59 | 18.95 | 166,317 | +0.37(+1.97%) |
Dec 23, 2016 | 18.59 | 18.59 | 18.59 | 0 | +0.14(+0.74%) | |
Dec 22, 2016 | 19.13 | 19.13 | 18.45 | 18.45 | 206,145 | -0.64(-3.35%) |
Dec 21, 2016 | 18.90 | 19.36 | 18.81 | 19.09 | 201,133 | +0.09(+0.48%) |
Dec 20, 2016 | 18.81 | 19.00 | 18.63 | 19.00 | 197,891 | +0.32(+1.71%) |
Dec 19, 2016 | 18.63 | 19.04 | 18.63 | 18.68 | 202,644 | +0.09(+0.49%) |
Dec 16, 2016 | 19.13 | 19.27 | 18.40 | 18.59 | 962,043 | -0.55(-2.86%) |
Dec 15, 2016 | 19.13 | 19.36 | 18.95 | 19.13 | 354,928 | +0.00(+0.00%) |
Dec 14, 2016 | 19.27 | 19.50 | 19.00 | 19.13 | 317,278 | -0.27(-1.41%) |
Dec 13, 2016 | 19.27 | 19.59 | 19.09 | 19.41 | 498,352 | +0.23(+1.19%) |
Dec 12, 2016 | 19.36 | 19.54 | 19.13 | 19.18 | 310,343 | -0.32(-1.64%) |
Dec 09, 2016 | 19.59 | 19.64 | 19.04 | 19.50 | 253,425 | +0.05(+0.23%) |
Dec 08, 2016 | 19.45 | 19.59 | 19.41 | 19.45 | 383,332 | -0.05(-0.23%) |
Dec 07, 2016 | 19.41 | 19.86 | 19.18 | 19.50 | 778,933 | +0.18(+0.95%) |
Dec 06, 2016 | 19.27 | 19.38 | 19.04 | 19.32 | 506,799 | +0.14(+0.71%) |
Dec 05, 2016 | 19.36 | 19.38 | 19.09 | 19.18 | 387,102 | +0.00(+0.00%) |
Dec 02, 2016 | 19.09 | 19.41 | 19.00 | 19.18 | 650,931 | +0.00(+0.00%) |
Dec 01, 2016 | 18.63 | 19.22 | 18.59 | 19.18 | 335,290 | +0.64(+3.45%) |
Nov 30, 2016 | 18.77 | 18.77 | 18.22 | 18.54 | 465,671 | -0.23(-1.22%) |
Nov 29, 2016 | 18.95 | 19.04 | 18.68 | 18.77 | 231,445 | -0.13(-0.68%) |
Nov 28, 2016 | 19.49 | 19.58 | 18.85 | 18.90 | 145,731 | -0.55(-2.81%) |
Nov 25, 2016 | 19.44 | 19.44 | 19.17 | 19.44 | 179,989 | +0.09(+0.47%) |
Nov 23, 2016 | 19.35 | 19.35 | 19.35 | 0 | +0.09(+0.47%) | |
Nov 22, 2016 | 19.35 | 19.35 | 19.12 | 19.26 | 222,087 | +0.00(+0.00%) |
Nov 21, 2016 | 19.31 | 19.35 | 18.99 | 19.26 | 234,868 | +0.09(+0.48%) |
Nov 18, 2016 | 19.17 | 19.26 | 19.00 | 19.17 | 330,514 | +0.05(+0.24%) |
Nov 17, 2016 | 18.99 | 19.40 | 18.80 | 19.12 | 300,382 | +0.32(+1.70%) |
Nov 16, 2016 | 18.71 | 19.03 | 18.44 | 18.80 | 734,904 | +0.14(+0.73%) |
Nov 15, 2016 | 18.76 | 19.08 | 18.53 | 18.67 | 474,326 | -0.18(-0.97%) |
Nov 14, 2016 | 19.49 | 19.76 | 18.21 | 18.85 | 373,466 | -1.37(-6.76%) |
Nov 11, 2016 | 19.76 | 20.49 | 19.44 | 20.22 | 385,603 | +0.50(+2.54%) |
Nov 10, 2016 | 19.44 | 20.22 | 19.21 | 19.72 | 400,373 | +0.68(+3.59%) |
Nov 09, 2016 | 18.17 | 19.44 | 18.12 | 19.03 | 652,825 | +0.82(+4.50%) |
Nov 08, 2016 | 17.85 | 18.30 | 17.67 | 18.21 | 194,438 | +0.23(+1.27%) |
Nov 07, 2016 | 17.99 | 18.12 | 17.76 | 17.99 | 201,160 | +0.46(+2.60%) |
Nov 04, 2016 | 17.07 | 18.26 | 17.07 | 17.53 | 420,042 | +0.50(+2.94%) |
Nov 03, 2016 | 17.21 | 17.26 | 16.94 | 17.03 | 143,483 | -0.09(-0.53%) |
Nov 02, 2016 | 17.21 | 17.44 | 16.98 | 17.12 | 202,110 | -0.05(-0.27%) |