Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.80 | 25.80 | 24.70 | 25.80 | 244,311 | +1.40(+5.74%) |
Jan 30, 2017 | 25.10 | 25.20 | 24.00 | 24.40 | 327,081 | -1.00(-3.94%) |
Jan 27, 2017 | 25.60 | 25.80 | 25.10 | 25.40 | 98,572 | -0.30(-1.17%) |
Jan 26, 2017 | 26.60 | 26.95 | 25.70 | 25.70 | 145,816 | -0.90(-3.38%) |
Jan 25, 2017 | 26.20 | 27.50 | 26.20 | 26.60 | 116,812 | +0.40(+1.53%) |
Jan 24, 2017 | 26.00 | 26.40 | 25.71 | 26.20 | 199,789 | +0.10(+0.38%) |
Jan 23, 2017 | 26.10 | 26.60 | 25.30 | 26.10 | 186,889 | -0.40(-1.51%) |
Jan 20, 2017 | 26.40 | 26.80 | 26.20 | 26.50 | 135,323 | +0.40(+1.53%) |
Jan 19, 2017 | 26.20 | 26.30 | 25.50 | 26.10 | 285,158 | +0.00(+0.00%) |
Jan 18, 2017 | 27.00 | 27.20 | 25.90 | 26.10 | 195,934 | -1.40(-5.09%) |
Jan 17, 2017 | 27.90 | 28.30 | 27.40 | 27.50 | 137,627 | -0.60(-2.14%) |
Jan 13, 2017 | 28.10 | 28.10 | 28.10 | 0 | -0.30(-1.06%) | |
Jan 12, 2017 | 28.50 | 28.55 | 27.90 | 28.40 | 118,153 | +0.40(+1.43%) |
Jan 11, 2017 | 27.80 | 28.30 | 27.50 | 28.00 | 117,001 | +0.50(+1.82%) |
Jan 10, 2017 | 28.50 | 28.50 | 27.50 | 27.50 | 188,500 | -1.00(-3.51%) |
Jan 09, 2017 | 29.30 | 29.70 | 28.40 | 28.50 | 154,358 | -1.30(-4.36%) |
Jan 06, 2017 | 30.30 | 30.30 | 29.70 | 29.80 | 72,984 | -0.50(-1.65%) |
Jan 05, 2017 | 30.50 | 31.00 | 30.05 | 30.30 | 74,713 | -0.20(-0.66%) |
Jan 04, 2017 | 30.00 | 30.50 | 29.95 | 30.50 | 113,005 | +0.50(+1.67%) |
Jan 03, 2017 | 30.60 | 31.20 | 29.90 | 30.00 | 142,041 | -0.20(-0.66%) |
Dec 30, 2016 | 30.20 | 30.20 | 30.20 | 0 | +0.40(+1.34%) | |
Dec 29, 2016 | 29.40 | 30.00 | 29.40 | 29.80 | 92,255 | +0.20(+0.68%) |
Dec 28, 2016 | 29.50 | 29.80 | 29.00 | 29.60 | 118,793 | +0.40(+1.37%) |
Dec 27, 2016 | 28.90 | 29.35 | 28.50 | 29.20 | 67,658 | +0.80(+2.82%) |
Dec 23, 2016 | 28.40 | 28.40 | 28.40 | 0 | -0.30(-1.05%) | |
Dec 22, 2016 | 29.20 | 29.20 | 28.50 | 28.70 | 103,445 | -0.10(-0.35%) |
Dec 21, 2016 | 29.60 | 29.60 | 28.80 | 28.80 | 83,319 | -0.10(-0.35%) |
Dec 20, 2016 | 29.50 | 29.50 | 28.80 | 28.90 | 114,148 | -0.20(-0.69%) |
Dec 19, 2016 | 29.10 | 29.35 | 28.50 | 29.10 | 86,948 | +0.00(+0.00%) |
Dec 16, 2016 | 29.30 | 29.30 | 28.80 | 29.10 | 175,812 | +0.10(+0.34%) |
Dec 15, 2016 | 28.50 | 29.20 | 28.00 | 29.00 | 105,392 | +0.40(+1.40%) |
Dec 14, 2016 | 30.20 | 30.40 | 28.60 | 28.60 | 198,426 | -1.90(-6.23%) |
Dec 13, 2016 | 30.40 | 30.80 | 29.90 | 30.50 | 176,429 | +0.60(+2.01%) |
Dec 12, 2016 | 30.30 | 31.00 | 29.70 | 29.90 | 332,288 | +0.60(+2.05%) |
Dec 09, 2016 | 29.70 | 29.81 | 29.20 | 29.30 | 140,565 | +0.00(+0.00%) |
Dec 08, 2016 | 29.50 | 29.80 | 29.10 | 29.30 | 154,277 | -0.30(-1.01%) |
Dec 07, 2016 | 29.50 | 29.70 | 28.80 | 29.60 | 203,528 | -0.10(-0.34%) |
Dec 06, 2016 | 30.00 | 30.05 | 29.60 | 29.70 | 117,582 | -0.80(-2.62%) |
Dec 05, 2016 | 30.50 | 30.65 | 30.20 | 30.50 | 309,745 | +0.50(+1.67%) |
Dec 02, 2016 | 29.50 | 30.20 | 29.10 | 30.00 | 267,621 | +0.90(+3.09%) |
Dec 01, 2016 | 30.10 | 30.50 | 28.60 | 29.10 | 528,848 | +0.10(+0.34%) |
Nov 30, 2016 | 28.70 | 29.70 | 28.20 | 29.00 | 991,306 | +3.00(+11.54%) |
Nov 29, 2016 | 26.80 | 27.00 | 25.20 | 26.00 | 441,311 | -1.50(-5.45%) |
Nov 28, 2016 | 28.50 | 28.90 | 27.30 | 27.50 | 168,125 | -0.20(-0.72%) |
Nov 25, 2016 | 28.20 | 28.80 | 27.70 | 27.70 | 79,093 | -1.00(-3.48%) |
Nov 23, 2016 | 28.70 | 28.70 | 28.70 | 0 | -0.30(-1.03%) | |
Nov 22, 2016 | 29.60 | 29.90 | 28.70 | 29.00 | 763,748 | -2.70(-8.52%) |
Nov 21, 2016 | 31.20 | 32.55 | 31.20 | 31.70 | 217,101 | +1.40(+4.62%) |
Nov 18, 2016 | 30.40 | 31.00 | 30.10 | 30.30 | 106,567 | +0.00(+0.00%) |
Nov 17, 2016 | 31.00 | 31.95 | 30.00 | 30.30 | 330,575 | -0.50(-1.62%) |
Nov 16, 2016 | 31.30 | 31.80 | 30.45 | 30.80 | 187,251 | -0.80(-2.53%) |
Nov 15, 2016 | 29.20 | 32.00 | 29.20 | 31.60 | 149,021 | +3.20(+11.27%) |
Nov 14, 2016 | 29.10 | 29.10 | 28.00 | 28.40 | 115,975 | -0.60(-2.07%) |
Nov 11, 2016 | 30.20 | 30.30 | 29.00 | 29.00 | 105,259 | -1.20(-3.97%) |
Nov 10, 2016 | 30.20 | 31.00 | 30.00 | 30.20 | 133,833 | -0.40(-1.31%) |
Nov 09, 2016 | 29.30 | 30.60 | 28.90 | 30.60 | 138,725 | +0.90(+3.03%) |
Nov 08, 2016 | 28.50 | 29.70 | 28.10 | 29.70 | 96,034 | +1.00(+3.48%) |
Nov 07, 2016 | 28.00 | 28.90 | 27.60 | 28.70 | 140,206 | +2.00(+7.49%) |
Nov 04, 2016 | 28.00 | 28.10 | 26.60 | 26.70 | 195,718 | -1.30(-4.64%) |
Nov 03, 2016 | 27.60 | 28.20 | 27.25 | 28.00 | 140,308 | +0.10(+0.36%) |
Nov 02, 2016 | 29.00 | 29.00 | 27.60 | 27.90 | 171,641 | -1.40(-4.78%) |