Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.90 | 18.95 | 18.20 | 18.70 | 370,120 | -0.30(-1.58%) |
Jan 30, 2017 | 18.80 | 19.02 | 18.30 | 19.00 | 312,968 | +0.10(+0.53%) |
Jan 27, 2017 | 18.80 | 19.00 | 18.55 | 18.90 | 374,325 | +0.20(+1.07%) |
Jan 26, 2017 | 18.95 | 19.00 | 18.50 | 18.70 | 204,648 | -0.20(-1.06%) |
Jan 25, 2017 | 18.90 | 19.05 | 18.80 | 18.90 | 244,247 | +0.20(+1.07%) |
Jan 24, 2017 | 18.10 | 18.82 | 17.85 | 18.70 | 412,685 | +0.70(+3.89%) |
Jan 23, 2017 | 17.50 | 18.05 | 17.45 | 18.00 | 228,998 | +0.45(+2.56%) |
Jan 20, 2017 | 17.80 | 17.90 | 17.48 | 17.55 | 209,799 | -0.20(-1.13%) |
Jan 19, 2017 | 18.30 | 18.50 | 17.74 | 17.75 | 165,928 | -0.50(-2.74%) |
Jan 18, 2017 | 18.60 | 18.60 | 18.15 | 18.25 | 156,376 | -0.20(-1.08%) |
Jan 17, 2017 | 18.95 | 19.00 | 18.35 | 18.45 | 170,004 | -0.55(-2.89%) |
Jan 13, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.20(+1.06%) | |
Jan 12, 2017 | 19.10 | 19.10 | 18.40 | 18.80 | 166,499 | -0.35(-1.83%) |
Jan 11, 2017 | 19.15 | 19.40 | 18.90 | 19.15 | 162,237 | +0.00(+0.00%) |
Jan 10, 2017 | 18.95 | 19.60 | 18.75 | 19.15 | 124,650 | +0.25(+1.32%) |
Jan 09, 2017 | 18.90 | 19.16 | 18.85 | 18.90 | 302,039 | -0.15(-0.79%) |
Jan 06, 2017 | 19.50 | 19.60 | 18.95 | 19.05 | 192,765 | -0.30(-1.55%) |
Jan 05, 2017 | 19.90 | 19.95 | 19.30 | 19.35 | 208,512 | -0.55(-2.76%) |
Jan 04, 2017 | 19.70 | 20.10 | 19.70 | 19.90 | 253,084 | +0.35(+1.79%) |
Jan 03, 2017 | 19.65 | 19.90 | 19.35 | 19.55 | 295,460 | +0.05(+0.26%) |
Dec 30, 2016 | 19.50 | 19.50 | 19.50 | 0 | -0.10(-0.51%) | |
Dec 29, 2016 | 19.70 | 19.85 | 19.35 | 19.60 | 159,874 | +0.00(+0.00%) |
Dec 28, 2016 | 19.85 | 19.90 | 19.50 | 19.60 | 193,399 | -0.25(-1.26%) |
Dec 27, 2016 | 19.60 | 19.89 | 19.60 | 19.85 | 167,504 | +0.25(+1.28%) |
Dec 23, 2016 | 19.60 | 19.60 | 19.60 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 19.70 | 19.80 | 19.50 | 19.57 | 101,813 | -0.18(-0.89%) |
Dec 21, 2016 | 19.65 | 19.80 | 19.62 | 19.75 | 332,797 | +0.05(+0.25%) |
Dec 20, 2016 | 19.50 | 19.80 | 19.45 | 19.70 | 289,763 | +0.30(+1.55%) |
Dec 19, 2016 | 19.10 | 19.50 | 19.10 | 19.40 | 210,024 | +0.25(+1.31%) |
Dec 16, 2016 | 19.20 | 19.55 | 18.95 | 19.15 | 362,339 | +0.00(+0.00%) |
Dec 15, 2016 | 19.00 | 19.45 | 18.90 | 19.15 | 237,356 | +0.25(+1.32%) |
Dec 14, 2016 | 19.30 | 19.35 | 18.70 | 18.90 | 373,480 | -0.40(-2.07%) |
Dec 13, 2016 | 19.15 | 19.70 | 19.05 | 19.30 | 624,125 | -0.40(-2.03%) |
Dec 12, 2016 | 19.80 | 19.90 | 19.50 | 19.70 | 190,669 | -0.25(-1.25%) |
Dec 09, 2016 | 20.00 | 20.15 | 19.80 | 19.95 | 372,021 | +0.00(+0.00%) |
Dec 08, 2016 | 19.65 | 20.00 | 19.30 | 19.95 | 178,037 | +0.35(+1.79%) |
Dec 07, 2016 | 19.25 | 19.75 | 19.15 | 19.60 | 178,453 | +0.30(+1.55%) |
Dec 06, 2016 | 19.05 | 19.43 | 18.85 | 19.30 | 239,915 | +0.30(+1.58%) |
Dec 05, 2016 | 18.70 | 19.10 | 18.60 | 19.00 | 220,399 | +0.50(+2.70%) |
Dec 02, 2016 | 18.65 | 18.80 | 18.45 | 18.50 | 170,419 | -0.10(-0.54%) |
Dec 01, 2016 | 19.00 | 19.20 | 18.45 | 18.60 | 215,200 | -0.25(-1.33%) |
Nov 30, 2016 | 19.25 | 19.45 | 18.75 | 18.85 | 313,632 | -0.25(-1.31%) |
Nov 29, 2016 | 19.00 | 19.15 | 18.70 | 19.10 | 318,395 | +0.15(+0.79%) |
Nov 28, 2016 | 19.00 | 19.23 | 18.95 | 18.95 | 471,099 | -0.20(-1.04%) |
Nov 25, 2016 | 19.15 | 19.27 | 18.85 | 19.15 | 78,298 | -0.10(-0.52%) |
Nov 23, 2016 | 19.25 | 19.25 | 19.25 | 0 | -0.05(-0.26%) | |
Nov 22, 2016 | 19.20 | 19.35 | 18.90 | 19.30 | 332,059 | +0.20(+1.05%) |
Nov 21, 2016 | 19.00 | 19.25 | 18.85 | 19.10 | 176,324 | +0.10(+0.53%) |
Nov 18, 2016 | 18.90 | 19.40 | 18.65 | 19.00 | 272,332 | +0.10(+0.53%) |
Nov 17, 2016 | 18.85 | 19.00 | 18.65 | 18.90 | 380,691 | +0.25(+1.34%) |
Nov 16, 2016 | 18.30 | 18.73 | 18.05 | 18.65 | 191,051 | +0.15(+0.81%) |
Nov 15, 2016 | 18.40 | 18.55 | 18.05 | 18.50 | 298,217 | +0.20(+1.09%) |
Nov 14, 2016 | 18.30 | 18.77 | 18.10 | 18.30 | 281,839 | +0.15(+0.83%) |
Nov 11, 2016 | 17.90 | 18.50 | 17.70 | 18.15 | 392,978 | +0.35(+1.97%) |
Nov 10, 2016 | 17.65 | 18.30 | 17.45 | 17.80 | 623,925 | +0.30(+1.71%) |
Nov 09, 2016 | 16.60 | 17.55 | 16.60 | 17.50 | 389,887 | +0.65(+3.86%) |
Nov 08, 2016 | 16.40 | 17.00 | 16.10 | 16.85 | 298,889 | +0.45(+2.74%) |
Nov 07, 2016 | 16.85 | 18.65 | 15.90 | 16.40 | 661,595 | +0.65(+4.13%) |
Nov 04, 2016 | 15.90 | 16.15 | 15.65 | 15.75 | 527,942 | -0.05(-0.32%) |
Nov 03, 2016 | 15.75 | 15.85 | 15.45 | 15.80 | 269,110 | +0.10(+0.64%) |
Nov 02, 2016 | 16.05 | 16.20 | 15.65 | 15.70 | 349,273 | -0.35(-2.18%) |