Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.15 | 24.35 | 22.95 | 24.30 | 80,220 | +1.05(+4.52%) |
Jan 30, 2017 | 24.05 | 24.05 | 23.20 | 23.25 | 56,746 | -1.05(-4.32%) |
Jan 27, 2017 | 24.65 | 24.65 | 24.25 | 24.30 | 37,100 | -0.30(-1.22%) |
Jan 26, 2017 | 24.50 | 24.95 | 24.45 | 24.60 | 80,897 | +0.15(+0.61%) |
Jan 25, 2017 | 24.60 | 24.65 | 24.05 | 24.45 | 42,948 | +0.20(+0.82%) |
Jan 24, 2017 | 24.15 | 24.40 | 23.85 | 24.25 | 55,201 | +0.25(+1.04%) |
Jan 23, 2017 | 24.40 | 24.80 | 23.65 | 24.00 | 30,836 | -0.45(-1.84%) |
Jan 20, 2017 | 23.80 | 24.55 | 23.80 | 24.45 | 62,349 | +0.50(+2.09%) |
Jan 19, 2017 | 24.25 | 24.50 | 23.70 | 23.95 | 60,536 | -0.30(-1.24%) |
Jan 18, 2017 | 23.85 | 24.30 | 23.55 | 24.25 | 77,573 | +0.40(+1.68%) |
Jan 17, 2017 | 25.15 | 25.15 | 23.70 | 23.85 | 68,076 | -1.60(-6.29%) |
Jan 13, 2017 | 25.45 | 25.45 | 25.45 | 0 | +0.05(+0.20%) | |
Jan 12, 2017 | 25.95 | 26.10 | 25.20 | 25.40 | 55,674 | -0.80(-3.05%) |
Jan 11, 2017 | 25.55 | 26.20 | 25.00 | 26.20 | 65,773 | +0.60(+2.34%) |
Jan 10, 2017 | 25.90 | 26.00 | 25.20 | 25.60 | 54,262 | -0.15(-0.58%) |
Jan 09, 2017 | 24.75 | 25.95 | 24.40 | 25.75 | 161,458 | +0.90(+3.62%) |
Jan 06, 2017 | 24.85 | 25.15 | 24.30 | 24.85 | 91,703 | +0.15(+0.61%) |
Jan 05, 2017 | 24.80 | 24.95 | 24.15 | 24.70 | 68,421 | -0.20(-0.80%) |
Jan 04, 2017 | 24.95 | 25.30 | 24.55 | 24.90 | 72,632 | +0.10(+0.40%) |
Jan 03, 2017 | 24.95 | 25.20 | 24.35 | 24.80 | 64,054 | +0.25(+1.02%) |
Dec 30, 2016 | 24.55 | 24.55 | 24.55 | 0 | -0.85(-3.35%) | |
Dec 29, 2016 | 25.35 | 25.75 | 25.00 | 25.40 | 37,812 | -0.05(-0.20%) |
Dec 28, 2016 | 26.10 | 26.25 | 25.35 | 25.45 | 39,278 | -0.45(-1.74%) |
Dec 27, 2016 | 25.95 | 26.80 | 25.80 | 25.90 | 50,121 | -0.35(-1.33%) |
Dec 23, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.10(-0.38%) | |
Dec 22, 2016 | 26.35 | 26.45 | 25.70 | 26.35 | 40,406 | +0.20(+0.76%) |
Dec 21, 2016 | 26.10 | 26.60 | 25.02 | 26.15 | 44,718 | -0.40(-1.51%) |
Dec 20, 2016 | 26.55 | 27.10 | 25.70 | 26.55 | 46,405 | +0.25(+0.95%) |
Dec 19, 2016 | 26.55 | 26.70 | 26.05 | 26.30 | 87,360 | -0.20(-0.75%) |
Dec 16, 2016 | 26.65 | 27.20 | 26.05 | 26.50 | 263,225 | +0.00(+0.00%) |
Dec 15, 2016 | 24.50 | 26.55 | 23.95 | 26.50 | 105,542 | +1.75(+7.07%) |
Dec 14, 2016 | 25.80 | 26.10 | 24.65 | 24.75 | 75,352 | -1.10(-4.26%) |
Dec 13, 2016 | 25.40 | 26.60 | 25.40 | 25.85 | 63,710 | +0.75(+2.99%) |
Dec 12, 2016 | 26.00 | 26.38 | 24.95 | 25.10 | 134,852 | -1.05(-4.02%) |
Dec 09, 2016 | 26.25 | 26.65 | 25.60 | 26.15 | 96,080 | +0.10(+0.38%) |
Dec 08, 2016 | 25.45 | 26.50 | 25.45 | 26.05 | 140,021 | +0.35(+1.36%) |
Dec 07, 2016 | 24.70 | 26.15 | 24.05 | 25.70 | 176,574 | +0.90(+3.63%) |
Dec 06, 2016 | 24.50 | 24.85 | 23.70 | 24.80 | 92,086 | +0.30(+1.22%) |
Dec 05, 2016 | 23.45 | 24.50 | 23.40 | 24.50 | 111,024 | +1.30(+5.60%) |
Dec 02, 2016 | 23.30 | 23.40 | 22.80 | 23.20 | 70,974 | +0.00(+0.00%) |
Dec 01, 2016 | 23.30 | 23.77 | 22.95 | 23.20 | 68,400 | +0.10(+0.43%) |
Nov 30, 2016 | 23.40 | 24.05 | 22.90 | 23.10 | 107,148 | -0.50(-2.12%) |
Nov 29, 2016 | 23.50 | 23.85 | 23.25 | 23.60 | 69,020 | +0.05(+0.21%) |
Nov 28, 2016 | 23.95 | 24.15 | 23.30 | 23.55 | 84,411 | -0.60(-2.48%) |
Nov 25, 2016 | 23.95 | 24.30 | 23.55 | 24.15 | 38,069 | +0.15(+0.62%) |
Nov 23, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.15(-0.62%) | |
Nov 22, 2016 | 22.65 | 24.20 | 21.95 | 24.15 | 99,015 | +1.45(+6.39%) |
Nov 21, 2016 | 23.10 | 23.35 | 22.25 | 22.70 | 117,070 | -0.40(-1.73%) |
Nov 18, 2016 | 22.20 | 23.45 | 20.50 | 23.10 | 178,060 | +0.85(+3.82%) |
Nov 17, 2016 | 23.00 | 23.00 | 22.15 | 22.25 | 110,335 | -0.65(-2.84%) |
Nov 16, 2016 | 22.10 | 23.05 | 21.40 | 22.90 | 107,163 | +0.75(+3.39%) |
Nov 15, 2016 | 21.90 | 22.30 | 21.35 | 22.15 | 98,907 | +0.10(+0.45%) |
Nov 14, 2016 | 22.90 | 22.90 | 21.65 | 22.05 | 120,612 | -0.50(-2.22%) |
Nov 11, 2016 | 21.30 | 22.70 | 20.15 | 22.55 | 246,466 | +1.35(+6.37%) |
Nov 10, 2016 | 18.30 | 21.30 | 17.95 | 21.20 | 218,487 | +3.10(+17.13%) |
Nov 09, 2016 | 15.50 | 18.20 | 15.50 | 18.10 | 198,298 | +3.25(+21.89%) |
Nov 08, 2016 | 19.55 | 19.55 | 14.75 | 14.85 | 201,512 | -5.25(-26.12%) |
Nov 07, 2016 | 19.95 | 20.85 | 19.70 | 20.10 | 200,138 | +0.65(+3.34%) |
Nov 04, 2016 | 19.50 | 19.95 | 19.40 | 19.45 | 86,280 | +0.10(+0.52%) |
Nov 03, 2016 | 19.60 | 19.92 | 19.35 | 19.35 | 111,982 | -0.10(-0.51%) |
Nov 02, 2016 | 19.30 | 19.60 | 19.06 | 19.45 | 42,419 | +0.20(+1.04%) |