Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.00 | 24.24 | 23.38 | 23.64 | 185,198 | -1.91(-7.48%) |
Jan 30, 2017 | 25.30 | 25.79 | 24.86 | 25.55 | 123,986 | -0.02(-0.08%) |
Jan 27, 2017 | 27.32 | 27.55 | 25.00 | 25.57 | 174,762 | -1.59(-5.85%) |
Jan 26, 2017 | 27.05 | 27.64 | 26.74 | 27.16 | 124,005 | +0.93(+3.55%) |
Jan 25, 2017 | 27.00 | 27.17 | 26.17 | 26.23 | 148,698 | +0.54(+2.10%) |
Jan 24, 2017 | 25.44 | 25.95 | 24.94 | 25.69 | 122,401 | +0.31(+1.22%) |
Jan 23, 2017 | 25.58 | 25.77 | 25.30 | 25.38 | 34,801 | -0.46(-1.78%) |
Jan 20, 2017 | 26.21 | 26.63 | 25.44 | 25.84 | 94,049 | -0.38(-1.45%) |
Jan 19, 2017 | 27.00 | 27.34 | 26.00 | 26.22 | 129,135 | +0.32(+1.24%) |
Jan 18, 2017 | 25.48 | 26.01 | 24.75 | 25.90 | 129,722 | +0.48(+1.89%) |
Jan 17, 2017 | 25.77 | 25.95 | 25.35 | 25.42 | 156,385 | -1.85(-6.78%) |
Jan 13, 2017 | 27.27 | 27.27 | 27.27 | 0 | -0.14(-0.51%) | |
Jan 12, 2017 | 27.01 | 27.59 | 26.53 | 27.41 | 157,836 | -0.16(-0.58%) |
Jan 11, 2017 | 28.07 | 28.53 | 26.99 | 27.57 | 136,699 | +0.27(+0.99%) |
Jan 10, 2017 | 27.86 | 27.86 | 26.66 | 27.30 | 135,639 | -1.06(-3.74%) |
Jan 09, 2017 | 28.47 | 28.73 | 27.73 | 28.36 | 136,474 | -0.49(-1.70%) |
Jan 06, 2017 | 29.23 | 29.25 | 28.48 | 28.85 | 56,315 | +0.72(+2.56%) |
Jan 05, 2017 | 28.31 | 28.63 | 27.58 | 28.13 | 59,789 | -0.89(-3.07%) |
Jan 04, 2017 | 29.10 | 29.53 | 28.65 | 29.02 | 80,301 | -0.78(-2.62%) |
Jan 03, 2017 | 31.21 | 31.50 | 28.66 | 29.80 | 189,165 | -2.27(-7.08%) |
Dec 30, 2016 | 32.07 | 32.07 | 32.07 | 0 | +1.32(+4.29%) | |
Dec 29, 2016 | 31.50 | 31.67 | 30.33 | 30.75 | 84,526 | -0.78(-2.47%) |
Dec 28, 2016 | 32.22 | 32.41 | 31.45 | 31.53 | 70,186 | -0.46(-1.44%) |
Dec 27, 2016 | 32.91 | 32.96 | 31.87 | 31.99 | 97,540 | -1.46(-4.36%) |
Dec 23, 2016 | 33.45 | 33.45 | 33.45 | 0 | +0.50(+1.52%) | |
Dec 22, 2016 | 32.50 | 33.16 | 31.57 | 32.95 | 92,101 | +0.87(+2.71%) |
Dec 21, 2016 | 31.14 | 32.32 | 30.99 | 32.08 | 78,050 | +0.67(+2.13%) |
Dec 20, 2016 | 33.61 | 33.83 | 31.30 | 31.41 | 136,120 | -0.46(-1.44%) |
Dec 19, 2016 | 31.36 | 32.21 | 31.36 | 31.87 | 60,089 | +0.62(+1.98%) |
Dec 16, 2016 | 31.50 | 32.13 | 30.32 | 31.25 | 97,922 | -0.65(-2.04%) |
Dec 15, 2016 | 31.76 | 32.49 | 31.39 | 31.90 | 287,130 | +3.65(+12.92%) |
Dec 14, 2016 | 26.82 | 28.45 | 26.22 | 28.25 | 215,876 | +0.45(+1.62%) |
Dec 13, 2016 | 27.00 | 28.50 | 26.79 | 27.80 | 68,356 | +0.80(+2.96%) |
Dec 12, 2016 | 26.78 | 27.10 | 26.51 | 27.00 | 124,346 | -1.19(-4.22%) |
Dec 09, 2016 | 27.18 | 28.40 | 27.11 | 28.19 | 87,038 | +0.83(+3.03%) |
Dec 08, 2016 | 27.32 | 27.50 | 27.03 | 27.36 | 57,809 | +0.54(+2.01%) |
Dec 07, 2016 | 27.52 | 27.52 | 26.28 | 26.82 | 159,300 | -2.22(-7.64%) |
Dec 06, 2016 | 28.90 | 29.07 | 28.21 | 29.04 | 47,687 | +0.18(+0.62%) |
Dec 05, 2016 | 29.59 | 29.99 | 28.20 | 28.86 | 91,664 | -0.26(-0.89%) |
Dec 02, 2016 | 29.94 | 30.05 | 28.51 | 29.12 | 163,020 | -1.05(-3.48%) |
Dec 01, 2016 | 31.00 | 31.37 | 29.29 | 30.17 | 197,722 | -0.06(-0.20%) |
Nov 30, 2016 | 29.56 | 30.72 | 29.41 | 30.23 | 410,612 | +0.64(+2.16%) |
Nov 29, 2016 | 30.58 | 30.65 | 29.07 | 29.59 | 120,388 | -0.01(-0.03%) |
Nov 28, 2016 | 29.76 | 30.21 | 29.18 | 29.60 | 79,150 | -0.67(-2.21%) |
Nov 25, 2016 | 29.93 | 30.55 | 29.86 | 30.27 | 18,031 | -0.62(-2.01%) |
Nov 23, 2016 | 30.89 | 30.89 | 30.89 | 0 | +1.48(+5.03%) | |
Nov 22, 2016 | 28.79 | 29.91 | 28.74 | 29.41 | 89,973 | -0.34(-1.14%) |
Nov 21, 2016 | 29.59 | 30.01 | 29.01 | 29.75 | 139,124 | +0.02(+0.07%) |
Nov 18, 2016 | 29.56 | 30.41 | 29.14 | 29.73 | 108,999 | +0.56(+1.92%) |
Nov 17, 2016 | 27.69 | 29.70 | 27.37 | 29.17 | 185,094 | +1.34(+4.81%) |
Nov 16, 2016 | 27.23 | 28.28 | 27.23 | 27.83 | 144,249 | +0.61(+2.24%) |
Nov 15, 2016 | 28.06 | 28.20 | 26.96 | 27.22 | 185,238 | -1.23(-4.32%) |
Nov 14, 2016 | 27.39 | 29.40 | 27.32 | 28.45 | 470,352 | +2.25(+8.59%) |
Nov 11, 2016 | 22.45 | 26.90 | 22.39 | 26.20 | 674,095 | +4.10(+18.55%) |
Nov 10, 2016 | 21.78 | 22.49 | 21.25 | 22.10 | 181,764 | -0.44(-1.95%) |
Nov 09, 2016 | 20.95 | 22.79 | 20.95 | 22.54 | 214,704 | -0.23(-1.01%) |
Nov 08, 2016 | 22.99 | 23.05 | 21.26 | 22.77 | 191,397 | -0.51(-2.20%) |
Nov 07, 2016 | 23.25 | 24.03 | 23.15 | 23.28 | 95,566 | +0.68(+3.01%) |
Nov 04, 2016 | 22.59 | 22.82 | 22.31 | 22.60 | 47,629 | -0.20(-0.88%) |
Nov 03, 2016 | 23.33 | 23.40 | 22.48 | 22.80 | 107,049 | +0.62(+2.80%) |
Nov 02, 2016 | 21.93 | 22.22 | 21.38 | 22.18 | 144,682 | -0.65(-2.85%) |