Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.66 | 23.60 | 22.14 | 23.01 | 350,229 | +0.35(+1.53%) |
Jan 30, 2017 | 22.82 | 22.97 | 22.17 | 22.66 | 140,950 | -0.29(-1.26%) |
Jan 27, 2017 | 23.58 | 23.74 | 22.90 | 22.95 | 147,974 | -0.34(-1.46%) |
Jan 26, 2017 | 24.13 | 24.24 | 23.25 | 23.29 | 79,713 | -0.66(-2.76%) |
Jan 25, 2017 | 23.39 | 24.08 | 22.73 | 23.95 | 120,853 | +0.74(+3.18%) |
Jan 24, 2017 | 22.92 | 23.38 | 22.48 | 23.21 | 82,169 | +0.76(+3.40%) |
Jan 23, 2017 | 22.52 | 23.35 | 22.23 | 22.45 | 135,079 | +0.07(+0.30%) |
Jan 20, 2017 | 22.45 | 22.45 | 22.24 | 22.38 | 67,934 | +0.05(+0.23%) |
Jan 19, 2017 | 22.02 | 22.43 | 21.98 | 22.33 | 218,774 | +0.23(+1.03%) |
Jan 18, 2017 | 22.62 | 22.62 | 21.25 | 22.10 | 92,705 | +0.02(+0.08%) |
Jan 17, 2017 | 22.13 | 22.49 | 21.61 | 22.08 | 67,295 | -0.21(-0.95%) |
Jan 13, 2017 | 22.30 | 22.30 | 22.30 | 0 | +0.20(+0.92%) | |
Jan 12, 2017 | 22.63 | 22.63 | 21.80 | 22.09 | 45,720 | -0.36(-1.58%) |
Jan 11, 2017 | 22.08 | 22.46 | 21.75 | 22.45 | 40,925 | +0.36(+1.65%) |
Jan 10, 2017 | 21.81 | 22.23 | 21.66 | 22.08 | 69,621 | +0.18(+0.81%) |
Jan 09, 2017 | 21.59 | 22.02 | 20.80 | 21.91 | 65,385 | +0.19(+0.86%) |
Jan 06, 2017 | 21.97 | 21.97 | 21.43 | 21.72 | 23,600 | -0.16(-0.74%) |
Jan 05, 2017 | 22.23 | 22.41 | 21.71 | 21.88 | 62,512 | -0.42(-1.90%) |
Jan 04, 2017 | 22.41 | 22.45 | 22.19 | 22.30 | 150,496 | +0.11(+0.50%) |
Jan 03, 2017 | 22.63 | 23.12 | 21.35 | 22.19 | 268,234 | -0.43(-1.91%) |
Dec 30, 2016 | 22.63 | 22.63 | 22.63 | 0 | +0.09(+0.41%) | |
Dec 29, 2016 | 22.61 | 23.31 | 22.41 | 22.53 | 35,828 | -0.03(-0.15%) |
Dec 28, 2016 | 22.55 | 22.62 | 22.45 | 22.57 | 97,947 | +0.11(+0.49%) |
Dec 27, 2016 | 22.86 | 23.02 | 22.45 | 22.46 | 53,529 | -0.22(-0.97%) |
Dec 23, 2016 | 22.68 | 22.68 | 22.68 | 0 | -0.14(-0.63%) | |
Dec 22, 2016 | 22.45 | 22.87 | 22.45 | 22.82 | 53,083 | +0.37(+1.64%) |
Dec 21, 2016 | 22.45 | 22.95 | 22.45 | 22.45 | 133,908 | +0.09(+0.40%) |
Dec 20, 2016 | 22.48 | 22.84 | 22.24 | 22.36 | 86,999 | -0.12(-0.53%) |
Dec 19, 2016 | 22.14 | 22.58 | 22.07 | 22.48 | 110,584 | +0.36(+1.65%) |
Dec 16, 2016 | 21.84 | 22.39 | 20.77 | 22.12 | 173,057 | +0.25(+1.16%) |
Dec 15, 2016 | 19.53 | 22.22 | 19.48 | 21.86 | 703,270 | +2.52(+13.00%) |
Dec 14, 2016 | 19.48 | 19.52 | 19.12 | 19.35 | 18,603 | -0.19(-0.95%) |
Dec 13, 2016 | 19.48 | 19.91 | 19.09 | 19.53 | 30,085 | +0.01(+0.04%) |
Dec 12, 2016 | 20.30 | 20.54 | 19.09 | 19.53 | 21,038 | -0.97(-4.75%) |
Dec 09, 2016 | 20.33 | 20.54 | 19.91 | 20.50 | 34,623 | +0.17(+0.83%) |
Dec 08, 2016 | 18.76 | 20.38 | 17.02 | 20.33 | 43,769 | +1.73(+9.29%) |
Dec 07, 2016 | 17.79 | 18.81 | 17.50 | 18.60 | 60,522 | +0.83(+4.67%) |
Dec 06, 2016 | 16.62 | 17.79 | 16.62 | 17.77 | 513,870 | +0.77(+4.53%) |
Dec 05, 2016 | 17.02 | 17.03 | 16.79 | 17.00 | 26,745 | +0.12(+0.70%) |
Dec 02, 2016 | 16.93 | 16.94 | 16.82 | 16.88 | 35,298 | -0.03(-0.20%) |
Dec 01, 2016 | 16.96 | 17.09 | 16.82 | 16.92 | 15,949 | +0.10(+0.60%) |
Nov 30, 2016 | 17.16 | 17.26 | 16.65 | 16.82 | 19,322 | -0.19(-1.10%) |
Nov 29, 2016 | 17.26 | 17.26 | 16.90 | 17.00 | 9,895 | -0.16(-0.94%) |
Nov 28, 2016 | 17.22 | 17.22 | 16.84 | 17.16 | 18,377 | +0.03(+0.20%) |
Nov 25, 2016 | 17.16 | 17.35 | 17.05 | 17.13 | 10,057 | +0.05(+0.30%) |
Nov 23, 2016 | 17.08 | 17.08 | 17.08 | 0 | -0.16(-0.93%) | |
Nov 22, 2016 | 17.10 | 17.28 | 15.87 | 17.24 | 18,724 | +0.06(+0.35%) |
Nov 21, 2016 | 17.41 | 17.43 | 16.96 | 17.18 | 36,723 | -0.30(-1.70%) |
Nov 18, 2016 | 17.23 | 17.48 | 16.83 | 17.48 | 22,607 | +0.32(+1.88%) |
Nov 17, 2016 | 17.05 | 17.15 | 16.84 | 17.15 | 16,317 | +0.07(+0.40%) |
Nov 16, 2016 | 16.91 | 17.10 | 16.42 | 17.09 | 24,312 | +0.13(+0.75%) |
Nov 15, 2016 | 17.43 | 17.43 | 16.83 | 16.96 | 30,291 | -0.50(-2.86%) |
Nov 14, 2016 | 17.38 | 17.89 | 17.31 | 17.46 | 57,004 | +0.13(+0.73%) |
Nov 11, 2016 | 16.70 | 17.49 | 16.58 | 17.33 | 103,752 | +0.55(+3.28%) |
Nov 10, 2016 | 16.70 | 16.86 | 16.69 | 16.78 | 54,960 | +0.18(+1.07%) |
Nov 09, 2016 | 16.09 | 16.86 | 15.88 | 16.60 | 37,859 | +0.67(+4.20%) |
Nov 08, 2016 | 15.58 | 16.10 | 15.44 | 15.93 | 21,396 | -0.09(-0.58%) |
Nov 07, 2016 | 16.10 | 16.10 | 14.78 | 16.03 | 28,371 | +0.08(+0.48%) |
Nov 04, 2016 | 15.10 | 16.32 | 15.10 | 15.95 | 29,471 | +0.84(+5.55%) |
Nov 03, 2016 | 14.84 | 15.21 | 14.84 | 15.11 | 62,307 | +0.31(+2.12%) |
Nov 02, 2016 | 15.17 | 15.17 | 14.78 | 14.80 | 31,576 | -0.30(-1.96%) |