Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.88 | 22.26 | 21.49 | 21.83 | 54,066 | -0.14(-0.65%) |
Jan 30, 2017 | 22.36 | 22.60 | 21.69 | 21.97 | 61,989 | -0.53(-2.35%) |
Jan 27, 2017 | 22.36 | 22.55 | 21.98 | 22.50 | 123,058 | +0.00(+0.00%) |
Jan 26, 2017 | 23.08 | 23.08 | 22.36 | 22.50 | 171,903 | -0.43(-1.88%) |
Jan 25, 2017 | 22.26 | 23.10 | 22.07 | 22.93 | 139,555 | +0.96(+4.37%) |
Jan 24, 2017 | 20.87 | 22.07 | 20.70 | 21.97 | 167,553 | +1.20(+5.77%) |
Jan 23, 2017 | 20.15 | 21.25 | 20.15 | 20.77 | 128,959 | +0.53(+2.61%) |
Jan 20, 2017 | 20.01 | 20.34 | 20.01 | 20.25 | 62,378 | +0.34(+1.69%) |
Jan 19, 2017 | 20.49 | 20.63 | 19.91 | 19.91 | 57,268 | -0.58(-2.81%) |
Jan 18, 2017 | 20.15 | 20.58 | 19.96 | 20.49 | 70,180 | +0.43(+2.15%) |
Jan 17, 2017 | 20.58 | 20.58 | 20.05 | 20.05 | 79,510 | -0.53(-2.56%) |
Jan 13, 2017 | 20.58 | 20.58 | 20.58 | 0 | +0.05(+0.23%) | |
Jan 12, 2017 | 20.05 | 20.77 | 19.48 | 20.53 | 167,690 | +0.38(+1.90%) |
Jan 11, 2017 | 20.15 | 20.20 | 19.67 | 20.15 | 78,036 | +0.05(+0.24%) |
Jan 10, 2017 | 20.10 | 20.34 | 19.77 | 20.10 | 64,875 | -0.05(-0.24%) |
Jan 09, 2017 | 20.10 | 20.25 | 19.72 | 20.15 | 54,034 | +0.10(+0.48%) |
Jan 06, 2017 | 20.29 | 20.44 | 20.01 | 20.05 | 57,576 | -0.24(-1.18%) |
Jan 05, 2017 | 20.34 | 20.39 | 20.01 | 20.29 | 110,249 | -0.14(-0.70%) |
Jan 04, 2017 | 20.53 | 20.58 | 20.34 | 20.44 | 79,312 | +0.05(+0.24%) |
Jan 03, 2017 | 20.39 | 20.58 | 20.13 | 20.39 | 122,796 | +0.24(+1.19%) |
Dec 30, 2016 | 20.15 | 20.15 | 20.15 | 0 | -0.29(-1.41%) | |
Dec 29, 2016 | 20.63 | 20.77 | 20.34 | 20.44 | 61,268 | -0.10(-0.47%) |
Dec 28, 2016 | 20.01 | 20.58 | 19.96 | 20.53 | 177,740 | +0.58(+2.88%) |
Dec 27, 2016 | 20.01 | 20.15 | 19.81 | 19.96 | 55,364 | +0.14(+0.73%) |
Dec 23, 2016 | 19.81 | 19.81 | 19.81 | 0 | -0.34(-1.67%) | |
Dec 22, 2016 | 20.53 | 20.53 | 19.77 | 20.15 | 70,306 | -0.29(-1.41%) |
Dec 21, 2016 | 20.39 | 20.63 | 20.01 | 20.44 | 319,373 | +0.05(+0.24%) |
Dec 20, 2016 | 20.25 | 20.53 | 19.96 | 20.39 | 73,909 | +0.29(+1.43%) |
Dec 19, 2016 | 20.05 | 20.51 | 19.96 | 20.10 | 66,559 | +0.10(+0.48%) |
Dec 16, 2016 | 19.72 | 20.29 | 19.48 | 20.01 | 160,175 | +0.38(+1.96%) |
Dec 15, 2016 | 20.29 | 20.58 | 19.53 | 19.62 | 111,028 | -0.58(-2.85%) |
Dec 14, 2016 | 20.53 | 20.68 | 20.10 | 20.20 | 74,964 | -0.43(-2.09%) |
Dec 13, 2016 | 20.73 | 20.73 | 20.20 | 20.63 | 75,601 | +0.05(+0.23%) |
Dec 12, 2016 | 20.77 | 20.92 | 20.53 | 20.58 | 116,938 | -0.14(-0.69%) |
Dec 09, 2016 | 20.77 | 20.97 | 20.49 | 20.73 | 104,066 | +0.10(+0.46%) |
Dec 08, 2016 | 20.39 | 20.77 | 20.29 | 20.63 | 327,746 | +0.19(+0.94%) |
Dec 07, 2016 | 20.20 | 20.63 | 20.15 | 20.44 | 141,126 | +0.14(+0.71%) |
Dec 06, 2016 | 19.77 | 20.29 | 19.34 | 20.29 | 100,976 | +0.67(+3.42%) |
Dec 05, 2016 | 18.95 | 19.72 | 18.86 | 19.62 | 158,106 | +0.62(+3.28%) |
Dec 02, 2016 | 19.38 | 19.38 | 18.90 | 19.00 | 73,274 | -0.48(-2.46%) |
Dec 01, 2016 | 19.86 | 20.34 | 19.24 | 19.48 | 124,004 | -0.43(-2.17%) |
Nov 30, 2016 | 20.49 | 20.92 | 19.81 | 19.91 | 210,505 | -0.29(-1.43%) |
Nov 29, 2016 | 20.29 | 20.82 | 20.15 | 20.20 | 543,541 | +0.05(+0.24%) |
Nov 28, 2016 | 20.39 | 20.49 | 20.10 | 20.15 | 65,438 | -0.43(-2.10%) |
Nov 25, 2016 | 20.49 | 20.82 | 20.37 | 20.58 | 38,401 | +0.10(+0.47%) |
Nov 23, 2016 | 20.49 | 20.49 | 20.49 | 0 | +0.34(+1.67%) | |
Nov 22, 2016 | 20.44 | 20.50 | 20.10 | 20.15 | 136,716 | -0.19(-0.94%) |
Nov 21, 2016 | 20.49 | 20.63 | 19.96 | 20.34 | 146,450 | -0.14(-0.70%) |
Nov 18, 2016 | 19.96 | 20.49 | 19.86 | 20.49 | 83,830 | +0.62(+3.14%) |
Nov 17, 2016 | 19.57 | 20.25 | 19.57 | 19.86 | 128,539 | +0.24(+1.22%) |
Nov 16, 2016 | 19.57 | 19.81 | 19.53 | 19.62 | 91,201 | -0.05(-0.24%) |
Nov 15, 2016 | 19.67 | 19.98 | 19.62 | 19.67 | 106,399 | -0.14(-0.73%) |
Nov 14, 2016 | 20.34 | 20.34 | 19.62 | 19.81 | 85,914 | -0.34(-1.67%) |
Nov 11, 2016 | 19.72 | 20.25 | 19.48 | 20.15 | 102,548 | +0.58(+2.94%) |
Nov 10, 2016 | 19.67 | 20.10 | 19.24 | 19.57 | 90,029 | +0.05(+0.25%) |
Nov 09, 2016 | 18.71 | 19.53 | 18.66 | 19.53 | 56,030 | +0.48(+2.52%) |
Nov 08, 2016 | 19.14 | 19.19 | 18.66 | 19.05 | 35,878 | -0.19(-1.00%) |
Nov 07, 2016 | 19.24 | 19.53 | 18.23 | 19.24 | 93,216 | +0.19(+1.01%) |
Nov 04, 2016 | 19.43 | 19.81 | 19.00 | 19.05 | 108,798 | -0.34(-1.73%) |
Nov 03, 2016 | 18.52 | 19.72 | 18.42 | 19.38 | 368,717 | +0.96(+5.21%) |
Nov 02, 2016 | 17.70 | 19.14 | 17.70 | 18.42 | 282,293 | -0.14(-0.78%) |