Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.23 | 22.35 | 21.84 | 22.04 | 95,357 | -0.20(-0.88%) |
Jan 30, 2017 | 22.70 | 22.82 | 22.11 | 22.23 | 173,676 | -0.67(-2.91%) |
Jan 27, 2017 | 22.94 | 23.09 | 22.82 | 22.90 | 107,866 | -0.08(-0.34%) |
Jan 26, 2017 | 23.09 | 23.41 | 22.94 | 22.97 | 156,933 | -0.31(-1.34%) |
Jan 25, 2017 | 22.97 | 23.33 | 22.94 | 23.29 | 171,296 | +0.47(+2.06%) |
Jan 24, 2017 | 22.51 | 22.94 | 22.31 | 22.82 | 128,737 | +0.39(+1.75%) |
Jan 23, 2017 | 22.35 | 22.62 | 22.27 | 22.43 | 130,399 | +0.08(+0.35%) |
Jan 20, 2017 | 22.27 | 22.43 | 22.07 | 22.35 | 171,329 | +0.12(+0.53%) |
Jan 19, 2017 | 22.11 | 22.35 | 22.07 | 22.23 | 170,181 | +0.12(+0.53%) |
Jan 18, 2017 | 21.72 | 22.11 | 21.29 | 22.11 | 179,836 | +0.47(+2.17%) |
Jan 17, 2017 | 22.78 | 22.78 | 21.64 | 21.64 | 195,617 | -1.25(-5.47%) |
Jan 13, 2017 | 22.90 | 22.90 | 22.90 | 0 | +0.04(+0.17%) | |
Jan 12, 2017 | 23.48 | 23.48 | 22.76 | 22.86 | 180,045 | -0.63(-2.67%) |
Jan 11, 2017 | 23.25 | 23.48 | 23.05 | 23.48 | 125,475 | +0.35(+1.52%) |
Jan 10, 2017 | 22.66 | 23.21 | 22.54 | 23.13 | 217,071 | +0.31(+1.37%) |
Jan 09, 2017 | 23.09 | 23.13 | 22.51 | 22.82 | 270,392 | -0.47(-2.02%) |
Jan 06, 2017 | 23.88 | 23.91 | 23.21 | 23.29 | 140,818 | -0.39(-1.65%) |
Jan 05, 2017 | 23.99 | 23.99 | 23.44 | 23.68 | 199,638 | -0.35(-1.47%) |
Jan 04, 2017 | 24.07 | 24.27 | 23.95 | 24.03 | 106,770 | -0.12(-0.49%) |
Jan 03, 2017 | 24.27 | 24.38 | 23.88 | 24.15 | 156,896 | -0.04(-0.16%) |
Dec 30, 2016 | 24.19 | 24.19 | 24.19 | 0 | -0.27(-1.12%) | |
Dec 29, 2016 | 24.23 | 24.46 | 24.07 | 24.46 | 75,164 | +0.08(+0.32%) |
Dec 28, 2016 | 24.54 | 24.66 | 24.19 | 24.38 | 132,785 | +0.00(+0.00%) |
Dec 27, 2016 | 23.99 | 24.54 | 23.99 | 24.38 | 75,684 | +0.39(+1.63%) |
Dec 23, 2016 | 23.99 | 23.99 | 23.99 | 0 | +0.04(+0.16%) | |
Dec 22, 2016 | 23.99 | 24.23 | 23.74 | 23.95 | 125,673 | +0.00(+0.00%) |
Dec 21, 2016 | 24.23 | 24.23 | 23.91 | 23.95 | 103,840 | -0.23(-0.97%) |
Dec 20, 2016 | 24.23 | 24.31 | 23.88 | 24.19 | 147,134 | +0.12(+0.49%) |
Dec 19, 2016 | 24.07 | 24.27 | 23.76 | 24.07 | 101,018 | +0.04(+0.16%) |
Dec 16, 2016 | 24.27 | 24.27 | 23.91 | 24.03 | 310,971 | -0.16(-0.65%) |
Dec 15, 2016 | 23.91 | 24.38 | 23.76 | 24.19 | 129,972 | +0.31(+1.31%) |
Dec 14, 2016 | 23.72 | 24.15 | 23.64 | 23.88 | 130,926 | +0.00(+0.00%) |
Dec 13, 2016 | 23.84 | 24.15 | 23.64 | 23.88 | 164,134 | +0.20(+0.83%) |
Dec 12, 2016 | 24.11 | 24.38 | 23.64 | 23.68 | 209,359 | -0.59(-2.42%) |
Dec 09, 2016 | 23.88 | 24.34 | 23.50 | 24.27 | 295,969 | +0.39(+1.64%) |
Dec 08, 2016 | 23.25 | 23.91 | 23.25 | 23.88 | 184,211 | +0.59(+2.52%) |
Dec 07, 2016 | 23.09 | 23.41 | 23.09 | 23.29 | 189,689 | +0.20(+0.85%) |
Dec 06, 2016 | 22.90 | 23.13 | 22.66 | 23.09 | 134,526 | +0.27(+1.20%) |
Dec 05, 2016 | 22.43 | 22.96 | 22.04 | 22.82 | 211,609 | +0.59(+2.64%) |
Dec 02, 2016 | 22.50 | 22.58 | 22.19 | 22.23 | 174,325 | -0.43(-1.89%) |
Dec 01, 2016 | 22.19 | 22.70 | 22.19 | 22.66 | 147,220 | +0.47(+2.10%) |
Nov 30, 2016 | 22.23 | 22.43 | 22.00 | 22.19 | 122,157 | +0.19(+0.88%) |
Nov 29, 2016 | 21.92 | 22.35 | 21.57 | 22.00 | 114,371 | +0.27(+1.25%) |
Nov 28, 2016 | 21.76 | 21.84 | 21.61 | 21.73 | 90,502 | -0.16(-0.71%) |
Nov 25, 2016 | 21.76 | 22.08 | 21.73 | 21.88 | 87,427 | +0.23(+1.08%) |
Nov 23, 2016 | 21.65 | 21.65 | 21.65 | 0 | +0.23(+1.09%) | |
Nov 22, 2016 | 21.22 | 21.53 | 21.10 | 21.41 | 124,953 | +0.16(+0.73%) |
Nov 21, 2016 | 21.38 | 21.38 | 21.07 | 21.26 | 185,303 | -0.08(-0.36%) |
Nov 18, 2016 | 21.30 | 21.41 | 21.03 | 21.34 | 136,577 | +0.12(+0.55%) |
Nov 17, 2016 | 21.18 | 21.49 | 20.33 | 21.22 | 207,062 | -0.08(-0.36%) |
Nov 16, 2016 | 21.22 | 21.88 | 21.14 | 21.30 | 272,064 | -0.12(-0.54%) |
Nov 15, 2016 | 20.21 | 21.45 | 19.74 | 21.41 | 301,719 | +0.62(+2.99%) |
Nov 14, 2016 | 20.02 | 20.87 | 19.82 | 20.79 | 188,633 | +0.54(+2.69%) |
Nov 11, 2016 | 19.43 | 20.33 | 19.32 | 20.25 | 243,491 | +0.82(+4.20%) |
Nov 10, 2016 | 18.81 | 19.82 | 18.64 | 19.43 | 291,131 | +0.66(+3.52%) |
Nov 09, 2016 | 18.07 | 18.81 | 18.05 | 18.77 | 144,200 | +0.78(+4.32%) |
Nov 08, 2016 | 18.11 | 18.19 | 17.96 | 17.99 | 135,543 | -0.16(-0.86%) |
Nov 07, 2016 | 18.34 | 18.34 | 17.96 | 18.15 | 165,194 | +0.08(+0.43%) |
Nov 04, 2016 | 18.11 | 18.21 | 17.92 | 18.07 | 60,217 | -0.04(-0.21%) |
Nov 03, 2016 | 18.13 | 18.23 | 17.80 | 18.11 | 54,457 | +0.08(+0.43%) |
Nov 02, 2016 | 18.11 | 18.19 | 17.99 | 18.03 | 46,973 | -0.16(-0.85%) |