Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.21 | 19.37 | 19.12 | 19.33 | 812,108 | +0.00(+0.00%) |
Jan 30, 2017 | 19.51 | 19.65 | 19.21 | 19.33 | 874,694 | -0.30(-1.55%) |
Jan 27, 2017 | 19.62 | 19.78 | 19.52 | 19.63 | 1,791,765 | +0.23(+1.18%) |
Jan 26, 2017 | 19.37 | 19.69 | 19.26 | 19.41 | 1,599,192 | -0.09(-0.44%) |
Jan 25, 2017 | 18.85 | 19.49 | 18.77 | 19.49 | 1,700,676 | +0.86(+4.59%) |
Jan 24, 2017 | 18.43 | 18.75 | 18.42 | 18.64 | 1,058,489 | +0.24(+1.29%) |
Jan 23, 2017 | 18.50 | 18.65 | 18.26 | 18.40 | 936,506 | -0.12(-0.67%) |
Jan 20, 2017 | 18.45 | 18.59 | 18.31 | 18.52 | 753,205 | +0.08(+0.41%) |
Jan 19, 2017 | 18.67 | 18.83 | 18.40 | 18.44 | 815,299 | -0.22(-1.17%) |
Jan 18, 2017 | 18.66 | 18.79 | 18.32 | 18.66 | 1,165,166 | +0.03(+0.15%) |
Jan 17, 2017 | 19.09 | 19.15 | 18.64 | 18.64 | 1,157,817 | -0.02(-0.10%) |
Jan 13, 2017 | 18.65 | 18.65 | 18.65 | 0 | -0.03(-0.15%) | |
Jan 12, 2017 | 18.52 | 18.84 | 18.28 | 18.68 | 1,217,803 | +0.18(+0.98%) |
Jan 11, 2017 | 18.64 | 18.70 | 18.25 | 18.50 | 1,768,806 | -0.14(-0.76%) |
Jan 10, 2017 | 18.71 | 18.97 | 18.57 | 18.64 | 1,365,774 | -0.04(-0.20%) |
Jan 09, 2017 | 19.24 | 19.45 | 18.60 | 18.68 | 2,762,544 | -0.57(-2.96%) |
Jan 06, 2017 | 19.86 | 19.86 | 19.21 | 19.25 | 2,210,430 | -0.61(-3.07%) |
Jan 05, 2017 | 19.81 | 19.92 | 19.61 | 19.86 | 975,145 | +0.06(+0.29%) |
Jan 04, 2017 | 19.52 | 19.86 | 19.48 | 19.81 | 1,802,457 | +0.39(+2.01%) |
Jan 03, 2017 | 19.41 | 19.64 | 19.19 | 19.42 | 990,837 | +0.23(+1.19%) |
Dec 30, 2016 | 19.19 | 19.19 | 19.19 | 0 | -0.10(-0.54%) | |
Dec 29, 2016 | 19.21 | 19.52 | 19.16 | 19.29 | 612,023 | +0.10(+0.50%) |
Dec 28, 2016 | 19.39 | 19.49 | 19.20 | 19.20 | 603,201 | -0.13(-0.69%) |
Dec 27, 2016 | 19.53 | 19.68 | 19.30 | 19.33 | 508,795 | -0.16(-0.83%) |
Dec 23, 2016 | 19.49 | 19.49 | 19.49 | 0 | -0.14(-0.73%) | |
Dec 22, 2016 | 19.71 | 19.73 | 19.53 | 19.63 | 575,337 | -0.09(-0.43%) |
Dec 21, 2016 | 19.66 | 19.79 | 19.51 | 19.72 | 776,132 | +0.04(+0.19%) |
Dec 20, 2016 | 19.81 | 19.88 | 19.56 | 19.68 | 634,261 | -0.09(-0.43%) |
Dec 19, 2016 | 19.81 | 20.16 | 19.68 | 19.77 | 635,316 | -0.06(-0.29%) |
Dec 16, 2016 | 19.56 | 20.07 | 19.36 | 19.82 | 3,366,751 | +0.12(+0.63%) |
Dec 15, 2016 | 19.74 | 20.04 | 19.50 | 19.70 | 832,154 | -0.05(-0.24%) |
Dec 14, 2016 | 20.01 | 20.04 | 19.66 | 19.75 | 1,074,931 | -0.27(-1.33%) |
Dec 13, 2016 | 19.91 | 20.32 | 19.90 | 20.01 | 1,543,491 | +0.22(+1.11%) |
Dec 12, 2016 | 20.33 | 20.36 | 19.50 | 19.80 | 3,085,058 | -0.62(-3.03%) |
Dec 09, 2016 | 20.16 | 20.52 | 20.10 | 20.41 | 2,947,209 | +0.44(+2.19%) |
Dec 08, 2016 | 19.39 | 20.38 | 19.28 | 19.98 | 4,041,302 | +0.68(+3.55%) |
Dec 07, 2016 | 18.61 | 19.29 | 18.61 | 19.29 | 1,355,981 | +0.62(+3.31%) |
Dec 06, 2016 | 18.41 | 18.68 | 18.34 | 18.67 | 914,390 | +0.37(+2.03%) |
Dec 05, 2016 | 18.14 | 18.33 | 18.05 | 18.30 | 1,039,354 | +0.32(+1.80%) |
Dec 02, 2016 | 17.73 | 18.06 | 17.64 | 17.98 | 857,022 | +0.19(+1.07%) |
Dec 01, 2016 | 17.92 | 18.04 | 17.55 | 17.79 | 1,662,475 | -0.13(-0.74%) |
Nov 30, 2016 | 18.47 | 18.47 | 17.82 | 17.92 | 1,402,440 | -0.41(-2.23%) |
Nov 29, 2016 | 18.26 | 18.46 | 18.16 | 18.33 | 1,297,514 | +0.05(+0.26%) |
Nov 28, 2016 | 18.34 | 18.44 | 18.10 | 18.28 | 1,565,639 | -0.06(-0.31%) |
Nov 25, 2016 | 18.05 | 18.36 | 18.04 | 18.34 | 394,599 | +0.31(+1.74%) |
Nov 23, 2016 | 18.03 | 18.03 | 18.03 | 0 | +0.27(+1.50%) | |
Nov 22, 2016 | 17.77 | 17.82 | 17.58 | 17.76 | 1,160,354 | +0.02(+0.11%) |
Nov 21, 2016 | 17.88 | 18.07 | 17.68 | 17.74 | 1,776,097 | +0.09(+0.48%) |
Nov 18, 2016 | 17.91 | 18.16 | 17.62 | 17.66 | 1,427,292 | -0.25(-1.38%) |
Nov 17, 2016 | 17.76 | 17.94 | 17.71 | 17.90 | 1,330,360 | +0.14(+0.80%) |
Nov 16, 2016 | 17.63 | 17.85 | 17.63 | 17.76 | 964,140 | +0.06(+0.32%) |
Nov 15, 2016 | 17.83 | 17.99 | 17.67 | 17.70 | 1,707,607 | -0.16(-0.91%) |
Nov 14, 2016 | 17.94 | 18.39 | 17.84 | 17.86 | 2,253,989 | +0.09(+0.48%) |
Nov 11, 2016 | 17.33 | 17.80 | 17.31 | 17.78 | 1,910,827 | +0.45(+2.58%) |
Nov 10, 2016 | 17.65 | 17.77 | 17.13 | 17.33 | 2,492,801 | -0.12(-0.71%) |
Nov 09, 2016 | 16.58 | 17.55 | 16.56 | 17.46 | 2,020,860 | +0.57(+3.38%) |
Nov 08, 2016 | 16.65 | 16.95 | 16.54 | 16.88 | 1,626,923 | +0.15(+0.91%) |
Nov 07, 2016 | 16.87 | 16.91 | 16.62 | 16.73 | 1,316,399 | +0.28(+1.68%) |
Nov 04, 2016 | 16.38 | 16.65 | 16.30 | 16.46 | 1,221,655 | +0.18(+1.11%) |
Nov 03, 2016 | 16.19 | 16.49 | 16.04 | 16.28 | 2,951,997 | +0.10(+0.65%) |
Nov 02, 2016 | 16.49 | 17.08 | 15.95 | 16.17 | 4,456,054 | -0.57(-3.41%) |