Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.28 | 21.94 | 21.19 | 21.89 | 210,616 | +0.53(+2.50%) |
Jan 30, 2017 | 21.67 | 22.02 | 21.27 | 21.35 | 249,381 | -0.52(-2.40%) |
Jan 27, 2017 | 21.43 | 21.89 | 21.25 | 21.88 | 110,174 | +0.40(+1.86%) |
Jan 26, 2017 | 21.29 | 21.60 | 21.14 | 21.48 | 101,695 | +0.11(+0.54%) |
Jan 25, 2017 | 21.10 | 21.43 | 20.83 | 21.36 | 136,469 | +0.39(+1.86%) |
Jan 24, 2017 | 20.32 | 21.20 | 20.14 | 20.97 | 203,511 | +0.52(+2.56%) |
Jan 23, 2017 | 19.89 | 20.46 | 19.64 | 20.45 | 304,977 | -1.24(-5.71%) |
Jan 20, 2017 | 22.06 | 22.35 | 21.61 | 21.69 | 124,260 | -0.42(-1.90%) |
Jan 19, 2017 | 22.32 | 22.50 | 21.99 | 22.11 | 107,521 | -0.20(-0.90%) |
Jan 18, 2017 | 22.50 | 22.54 | 22.15 | 22.31 | 141,526 | -0.13(-0.59%) |
Jan 17, 2017 | 22.85 | 22.85 | 22.38 | 22.44 | 120,663 | -0.44(-1.92%) |
Jan 13, 2017 | 22.88 | 22.88 | 22.88 | 0 | +0.21(+0.93%) | |
Jan 12, 2017 | 22.64 | 22.99 | 22.36 | 22.67 | 240,517 | -0.10(-0.46%) |
Jan 11, 2017 | 23.22 | 23.22 | 22.57 | 22.77 | 179,510 | -0.46(-1.97%) |
Jan 10, 2017 | 23.18 | 23.47 | 22.75 | 23.23 | 88,386 | +0.01(+0.04%) |
Jan 09, 2017 | 22.87 | 23.51 | 22.72 | 23.22 | 171,820 | +0.25(+1.08%) |
Jan 06, 2017 | 23.77 | 23.77 | 22.97 | 22.98 | 117,868 | -0.79(-3.33%) |
Jan 05, 2017 | 24.18 | 24.56 | 23.65 | 23.77 | 83,444 | -0.56(-2.31%) |
Jan 04, 2017 | 24.52 | 24.62 | 24.12 | 24.33 | 126,002 | -0.04(-0.16%) |
Jan 03, 2017 | 24.03 | 24.41 | 23.84 | 24.37 | 158,595 | +0.49(+2.04%) |
Dec 30, 2016 | 23.88 | 23.88 | 23.88 | 0 | +0.26(+1.09%) | |
Dec 29, 2016 | 23.57 | 23.85 | 23.41 | 23.62 | 40,658 | +0.17(+0.73%) |
Dec 28, 2016 | 23.95 | 23.98 | 23.36 | 23.45 | 43,013 | -0.43(-1.80%) |
Dec 27, 2016 | 23.37 | 24.31 | 23.15 | 23.88 | 90,161 | +0.45(+1.91%) |
Dec 23, 2016 | 23.43 | 23.43 | 23.43 | 0 | +0.28(+1.19%) | |
Dec 22, 2016 | 23.32 | 23.46 | 22.96 | 23.16 | 122,794 | -0.14(-0.61%) |
Dec 21, 2016 | 23.99 | 24.41 | 23.30 | 23.30 | 110,641 | -0.81(-3.36%) |
Dec 20, 2016 | 24.43 | 24.51 | 23.93 | 24.11 | 249,768 | -0.02(-0.08%) |
Dec 19, 2016 | 24.30 | 24.70 | 24.01 | 24.13 | 97,673 | -0.05(-0.20%) |
Dec 16, 2016 | 24.69 | 24.69 | 24.03 | 24.18 | 280,094 | -0.61(-2.46%) |
Dec 15, 2016 | 24.92 | 25.62 | 24.70 | 24.79 | 175,936 | +0.04(+0.15%) |
Dec 14, 2016 | 25.05 | 25.23 | 24.68 | 24.75 | 69,701 | -0.25(-0.99%) |
Dec 13, 2016 | 24.82 | 25.26 | 24.75 | 25.00 | 107,033 | +0.24(+0.96%) |
Dec 12, 2016 | 25.18 | 25.22 | 24.53 | 24.76 | 154,894 | -0.51(-2.00%) |
Dec 09, 2016 | 25.44 | 26.06 | 25.23 | 25.26 | 119,422 | -0.06(-0.23%) |
Dec 08, 2016 | 24.61 | 25.37 | 24.45 | 25.32 | 78,260 | +0.80(+3.27%) |
Dec 07, 2016 | 24.60 | 24.75 | 24.14 | 24.52 | 78,796 | -0.11(-0.46%) |
Dec 06, 2016 | 24.81 | 24.90 | 24.46 | 24.63 | 128,742 | -0.08(-0.31%) |
Dec 05, 2016 | 25.02 | 25.45 | 24.57 | 24.71 | 145,432 | -0.10(-0.42%) |
Dec 02, 2016 | 24.00 | 25.56 | 23.34 | 24.82 | 385,115 | +1.71(+7.38%) |
Dec 01, 2016 | 23.94 | 24.03 | 22.84 | 23.11 | 162,277 | -0.78(-3.27%) |
Nov 30, 2016 | 24.41 | 24.41 | 23.61 | 23.89 | 103,875 | -0.31(-1.30%) |
Nov 29, 2016 | 24.28 | 25.15 | 24.04 | 24.20 | 304,816 | +0.07(+0.28%) |
Nov 28, 2016 | 24.79 | 25.10 | 24.12 | 24.14 | 256,411 | -0.79(-3.17%) |
Nov 25, 2016 | 24.12 | 24.93 | 24.03 | 24.93 | 64,449 | +1.04(+4.35%) |
Nov 23, 2016 | 23.89 | 23.89 | 23.89 | 0 | +0.22(+0.93%) | |
Nov 22, 2016 | 23.18 | 23.68 | 22.86 | 23.67 | 88,687 | +0.57(+2.48%) |
Nov 21, 2016 | 23.48 | 23.55 | 22.85 | 23.10 | 109,953 | -0.34(-1.46%) |
Nov 18, 2016 | 23.67 | 23.67 | 23.18 | 23.44 | 157,606 | -0.11(-0.49%) |
Nov 17, 2016 | 24.09 | 24.15 | 23.54 | 23.56 | 117,563 | -0.43(-1.79%) |
Nov 16, 2016 | 24.00 | 24.32 | 23.76 | 23.99 | 116,603 | -0.01(-0.04%) |
Nov 15, 2016 | 24.26 | 24.41 | 23.96 | 24.00 | 164,786 | -0.27(-1.10%) |
Nov 14, 2016 | 24.67 | 24.79 | 23.86 | 24.26 | 239,291 | -0.16(-0.66%) |
Nov 11, 2016 | 22.95 | 24.40 | 22.57 | 24.42 | 264,215 | +1.44(+6.26%) |
Nov 10, 2016 | 22.65 | 23.15 | 22.28 | 22.98 | 270,823 | +0.59(+2.64%) |
Nov 09, 2016 | 20.93 | 22.49 | 20.70 | 22.39 | 239,538 | +1.08(+5.05%) |
Nov 08, 2016 | 21.45 | 21.50 | 21.08 | 21.32 | 166,135 | -0.10(-0.49%) |
Nov 07, 2016 | 21.33 | 21.77 | 21.02 | 21.42 | 401,464 | +0.39(+1.86%) |
Nov 04, 2016 | 22.32 | 22.46 | 20.28 | 21.03 | 487,934 | -1.94(-8.46%) |
Nov 03, 2016 | 22.69 | 23.98 | 22.31 | 22.98 | 486,470 | -1.91(-7.66%) |
Nov 02, 2016 | 25.25 | 25.43 | 24.49 | 24.88 | 340,340 | -0.51(-1.99%) |