Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.57 | 21.76 | 20.75 | 21.46 | 108,618 | -0.38(-1.75%) |
Jan 30, 2017 | 22.54 | 22.54 | 20.88 | 21.84 | 181,380 | -0.88(-3.86%) |
Jan 27, 2017 | 22.60 | 23.14 | 22.31 | 22.71 | 158,418 | +0.51(+2.28%) |
Jan 26, 2017 | 21.73 | 22.71 | 21.61 | 22.21 | 142,713 | +0.42(+1.93%) |
Jan 25, 2017 | 21.92 | 22.03 | 20.99 | 21.79 | 159,251 | -0.09(-0.39%) |
Jan 24, 2017 | 22.62 | 23.13 | 21.83 | 21.88 | 175,530 | -0.39(-1.76%) |
Jan 23, 2017 | 22.61 | 22.89 | 21.99 | 22.27 | 79,172 | -0.16(-0.72%) |
Jan 20, 2017 | 22.22 | 22.81 | 22.02 | 22.43 | 121,189 | +0.41(+1.86%) |
Jan 19, 2017 | 24.08 | 24.75 | 21.99 | 22.02 | 274,195 | -2.05(-8.52%) |
Jan 18, 2017 | 22.45 | 24.43 | 22.30 | 24.07 | 252,635 | +1.75(+7.86%) |
Jan 17, 2017 | 23.27 | 23.79 | 22.25 | 22.31 | 138,391 | -1.08(-4.61%) |
Jan 13, 2017 | 23.39 | 23.39 | 23.39 | 0 | -1.61(-6.45%) | |
Jan 12, 2017 | 25.98 | 25.98 | 24.71 | 25.00 | 174,379 | -1.05(-4.03%) |
Jan 11, 2017 | 26.27 | 26.63 | 25.50 | 26.05 | 96,854 | -0.08(-0.29%) |
Jan 10, 2017 | 23.77 | 26.16 | 23.51 | 26.13 | 178,153 | +2.71(+11.56%) |
Jan 09, 2017 | 23.80 | 24.97 | 23.10 | 23.42 | 184,499 | +0.52(+2.29%) |
Jan 06, 2017 | 24.03 | 24.07 | 22.70 | 22.90 | 133,114 | -1.12(-4.65%) |
Jan 05, 2017 | 24.25 | 24.79 | 23.91 | 24.01 | 122,560 | -0.27(-1.10%) |
Jan 04, 2017 | 23.21 | 24.39 | 22.93 | 24.28 | 113,716 | +1.10(+4.73%) |
Jan 03, 2017 | 23.48 | 24.16 | 22.80 | 23.18 | 156,055 | +0.08(+0.33%) |
Dec 30, 2016 | 23.11 | 23.11 | 23.11 | 0 | -0.90(-3.73%) | |
Dec 29, 2016 | 24.62 | 25.49 | 23.73 | 24.00 | 66,482 | -0.51(-2.06%) |
Dec 28, 2016 | 25.56 | 26.11 | 24.31 | 24.51 | 129,314 | -0.84(-3.31%) |
Dec 27, 2016 | 24.27 | 25.67 | 24.10 | 25.35 | 118,289 | +1.25(+5.18%) |
Dec 23, 2016 | 24.10 | 24.10 | 24.10 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 24.88 | 25.43 | 24.02 | 24.05 | 111,413 | -0.90(-3.59%) |
Dec 21, 2016 | 24.65 | 25.39 | 24.18 | 24.95 | 127,989 | +0.22(+0.89%) |
Dec 20, 2016 | 24.64 | 25.07 | 24.57 | 24.73 | 161,187 | -0.01(-0.04%) |
Dec 19, 2016 | 25.24 | 25.59 | 24.52 | 24.74 | 98,671 | -0.68(-2.66%) |
Dec 16, 2016 | 26.46 | 27.16 | 25.29 | 25.41 | 250,617 | -0.82(-3.13%) |
Dec 15, 2016 | 25.43 | 26.48 | 24.98 | 26.23 | 109,144 | +0.53(+2.08%) |
Dec 14, 2016 | 25.24 | 27.08 | 25.14 | 25.70 | 167,781 | +0.49(+1.93%) |
Dec 13, 2016 | 25.36 | 25.81 | 24.98 | 25.21 | 163,551 | +0.11(+0.46%) |
Dec 12, 2016 | 24.70 | 26.10 | 24.64 | 25.10 | 133,772 | +0.73(+3.01%) |
Dec 09, 2016 | 25.58 | 26.07 | 24.25 | 24.36 | 183,263 | -1.09(-4.27%) |
Dec 08, 2016 | 26.41 | 26.94 | 25.16 | 25.45 | 195,132 | -0.81(-3.09%) |
Dec 07, 2016 | 26.36 | 26.81 | 25.32 | 26.26 | 234,973 | +0.10(+0.36%) |
Dec 06, 2016 | 26.64 | 26.92 | 25.34 | 26.17 | 130,330 | -0.43(-1.61%) |
Dec 05, 2016 | 25.11 | 27.34 | 25.08 | 26.60 | 324,309 | +1.94(+7.85%) |
Dec 02, 2016 | 23.33 | 25.09 | 23.32 | 24.66 | 129,077 | +1.15(+4.91%) |
Dec 01, 2016 | 23.38 | 24.13 | 22.90 | 23.51 | 198,467 | +0.19(+0.82%) |
Nov 30, 2016 | 24.36 | 25.45 | 23.02 | 23.32 | 232,955 | -0.56(-2.36%) |
Nov 29, 2016 | 23.56 | 24.63 | 23.08 | 23.88 | 133,099 | +0.09(+0.36%) |
Nov 28, 2016 | 24.48 | 24.95 | 23.37 | 23.79 | 158,596 | -0.95(-3.85%) |
Nov 25, 2016 | 25.72 | 25.72 | 24.72 | 24.75 | 61,120 | -0.84(-3.28%) |
Nov 23, 2016 | 25.58 | 25.58 | 25.58 | 0 | +0.56(+2.25%) | |
Nov 22, 2016 | 21.86 | 25.10 | 21.50 | 25.02 | 326,020 | +3.45(+15.99%) |
Nov 21, 2016 | 21.38 | 21.82 | 20.96 | 21.57 | 136,783 | +0.20(+0.94%) |
Nov 18, 2016 | 21.34 | 21.67 | 21.04 | 21.37 | 151,728 | -0.13(-0.62%) |
Nov 17, 2016 | 21.84 | 22.12 | 21.11 | 21.51 | 185,311 | -0.26(-1.18%) |
Nov 16, 2016 | 22.67 | 22.67 | 21.38 | 21.76 | 159,067 | -0.91(-3.99%) |
Nov 15, 2016 | 22.53 | 22.87 | 21.93 | 22.67 | 120,584 | +0.02(+0.08%) |
Nov 14, 2016 | 21.62 | 22.76 | 21.37 | 22.65 | 248,312 | +1.14(+5.32%) |
Nov 11, 2016 | 20.71 | 21.56 | 20.39 | 21.51 | 122,477 | +0.70(+3.34%) |
Nov 10, 2016 | 19.99 | 20.99 | 19.73 | 20.81 | 181,924 | +1.34(+6.90%) |
Nov 09, 2016 | 17.30 | 20.08 | 17.30 | 19.47 | 373,477 | +2.40(+14.07%) |
Nov 08, 2016 | 16.44 | 17.75 | 16.33 | 17.07 | 202,411 | -0.39(-2.24%) |
Nov 07, 2016 | 18.61 | 18.79 | 17.18 | 17.46 | 209,074 | -0.85(-4.63%) |
Nov 04, 2016 | 17.58 | 18.81 | 17.04 | 18.30 | 218,969 | +0.64(+3.61%) |
Nov 03, 2016 | 19.06 | 19.77 | 16.95 | 17.67 | 204,030 | -3.18(-15.27%) |
Nov 02, 2016 | 20.93 | 21.44 | 20.68 | 20.85 | 80,008 | -0.32(-1.53%) |