Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.00 | 25.67 | 24.88 | 25.36 | 350,352 | +0.83(+3.38%) |
Jan 30, 2017 | 24.99 | 24.99 | 24.37 | 24.53 | 162,347 | -0.20(-0.81%) |
Jan 27, 2017 | 23.90 | 24.90 | 23.88 | 24.73 | 198,604 | +0.87(+3.65%) |
Jan 26, 2017 | 23.89 | 24.06 | 23.66 | 23.86 | 146,249 | -0.52(-2.13%) |
Jan 25, 2017 | 23.83 | 24.41 | 23.83 | 24.38 | 222,872 | -0.24(-0.97%) |
Jan 24, 2017 | 25.03 | 25.34 | 24.38 | 24.62 | 247,624 | -0.42(-1.68%) |
Jan 23, 2017 | 24.79 | 25.12 | 24.63 | 25.04 | 364,905 | +0.52(+2.12%) |
Jan 20, 2017 | 24.44 | 24.85 | 24.21 | 24.52 | 282,997 | +0.20(+0.82%) |
Jan 19, 2017 | 24.09 | 24.68 | 23.95 | 24.32 | 372,765 | +0.03(+0.12%) |
Jan 18, 2017 | 23.97 | 25.07 | 23.97 | 24.29 | 406,482 | +0.29(+1.21%) |
Jan 17, 2017 | 23.75 | 24.05 | 23.37 | 24.00 | 538,779 | +0.56(+2.39%) |
Jan 16, 2017 | 23.35 | 23.80 | 23.30 | 23.44 | 159,027 | +0.50(+2.18%) |
Jan 13, 2017 | 22.22 | 23.07 | 22.01 | 22.94 | 347,570 | +0.68(+3.05%) |
Jan 12, 2017 | 22.88 | 23.07 | 22.00 | 22.26 | 381,280 | -0.17(-0.76%) |
Jan 11, 2017 | 22.55 | 22.78 | 22.03 | 22.43 | 379,597 | -0.16(-0.71%) |
Jan 10, 2017 | 22.57 | 23.12 | 22.20 | 22.59 | 674,337 | +0.21(+0.94%) |
Jan 09, 2017 | 22.55 | 22.87 | 22.31 | 22.38 | 728,859 | +0.08(+0.36%) |
Jan 06, 2017 | 22.38 | 22.84 | 21.95 | 22.30 | 580,874 | -0.60(-2.62%) |
Jan 05, 2017 | 21.84 | 23.17 | 21.84 | 22.90 | 642,135 | +1.49(+6.96%) |
Jan 04, 2017 | 21.37 | 21.59 | 21.02 | 21.41 | 448,847 | +0.29(+1.37%) |
Jan 03, 2017 | 20.46 | 21.18 | 20.35 | 21.12 | 407,119 | +0.87(+4.30%) |
Dec 30, 2016 | 20.25 | 20.25 | 20.25 | 0 | -0.93(-4.39%) | |
Dec 29, 2016 | 20.15 | 21.21 | 20.07 | 21.18 | 356,402 | +1.23(+6.17%) |
Dec 28, 2016 | 20.06 | 20.30 | 19.74 | 19.95 | 287,770 | +0.62(+3.21%) |
Dec 23, 2016 | 19.33 | 19.33 | 19.33 | 0 | +0.27(+1.42%) | |
Dec 22, 2016 | 19.34 | 19.75 | 19.01 | 19.06 | 286,573 | -0.27(-1.40%) |
Dec 21, 2016 | 19.25 | 19.56 | 19.15 | 19.33 | 333,612 | +0.07(+0.36%) |
Dec 20, 2016 | 19.27 | 19.44 | 18.80 | 19.26 | 365,522 | -0.39(-1.98%) |
Dec 19, 2016 | 19.62 | 19.95 | 19.52 | 19.65 | 387,086 | -0.01(-0.05%) |
Dec 16, 2016 | 20.03 | 20.41 | 19.54 | 19.66 | 701,002 | -0.11(-0.56%) |
Dec 15, 2016 | 20.69 | 20.73 | 19.67 | 19.77 | 686,208 | -1.53(-7.18%) |
Dec 14, 2016 | 22.64 | 22.73 | 21.27 | 21.30 | 529,239 | -1.05(-4.70%) |
Dec 13, 2016 | 21.77 | 22.38 | 21.77 | 22.35 | 414,705 | +0.41(+1.87%) |
Dec 12, 2016 | 21.93 | 22.47 | 21.88 | 21.94 | 264,569 | +0.10(+0.46%) |
Dec 09, 2016 | 23.24 | 23.24 | 21.60 | 21.84 | 411,843 | -1.40(-6.02%) |
Dec 08, 2016 | 23.70 | 23.91 | 23.04 | 23.24 | 377,362 | -0.52(-2.19%) |
Dec 07, 2016 | 23.92 | 24.26 | 23.57 | 23.76 | 383,465 | +0.41(+1.76%) |
Dec 06, 2016 | 23.98 | 24.39 | 23.10 | 23.35 | 400,837 | -0.61(-2.55%) |
Dec 05, 2016 | 23.46 | 24.32 | 22.83 | 23.96 | 517,089 | +0.16(+0.67%) |
Dec 02, 2016 | 22.21 | 23.89 | 22.21 | 23.80 | 415,272 | +1.71(+7.74%) |
Dec 01, 2016 | 22.55 | 22.75 | 21.46 | 22.09 | 538,366 | -0.54(-2.39%) |
Nov 30, 2016 | 22.72 | 22.94 | 22.29 | 22.63 | 375,475 | -0.30(-1.31%) |
Nov 29, 2016 | 22.22 | 23.05 | 22.04 | 22.93 | 375,137 | +0.27(+1.19%) |
Nov 28, 2016 | 22.43 | 22.82 | 21.92 | 22.66 | 391,566 | +0.55(+2.49%) |
Nov 25, 2016 | 22.31 | 22.39 | 21.96 | 22.11 | 146,454 | +0.07(+0.32%) |
Nov 24, 2016 | 22.20 | 22.40 | 22.04 | 22.04 | 56,181 | -0.21(-0.94%) |
Nov 23, 2016 | 22.82 | 22.91 | 22.07 | 22.25 | 564,502 | -1.53(-6.43%) |
Nov 22, 2016 | 22.99 | 23.89 | 22.65 | 23.78 | 539,311 | +1.11(+4.90%) |
Nov 21, 2016 | 22.32 | 22.88 | 22.12 | 22.67 | 509,254 | +0.68(+3.09%) |
Nov 18, 2016 | 21.63 | 22.15 | 21.57 | 21.99 | 491,472 | +0.17(+0.78%) |
Nov 17, 2016 | 22.60 | 23.34 | 21.42 | 21.82 | 815,670 | -0.68(-3.02%) |
Nov 16, 2016 | 22.66 | 22.86 | 21.70 | 22.50 | 1,420,608 | -0.03(-0.13%) |
Nov 15, 2016 | 20.71 | 22.73 | 20.01 | 22.53 | 1,422,745 | +2.94(+15.01%) |
Nov 14, 2016 | 19.21 | 20.13 | 18.70 | 19.59 | 691,972 | +0.09(+0.46%) |
Nov 11, 2016 | 21.49 | 21.72 | 19.38 | 19.50 | 738,885 | -2.05(-9.51%) |
Nov 10, 2016 | 22.61 | 21.38 | 21.55 | 623,117 | -1.06(-4.69%) | |
Nov 09, 2016 | 23.23 | 23.55 | 22.06 | 22.61 | 923,498 | +0.60(+2.73%) |
Nov 08, 2016 | 21.90 | 22.43 | 21.41 | 22.01 | 466,644 | +0.19(+0.87%) |
Nov 07, 2016 | 21.67 | 21.97 | 21.34 | 21.82 | 266,313 | -0.30(-1.36%) |
Nov 04, 2016 | 22.02 | 22.45 | 21.70 | 22.12 | 960,887 | +0.06(+0.27%) |
Nov 03, 2016 | 21.63 | 22.32 | 21.60 | 22.06 | 276,881 | +0.34(+1.57%) |
Nov 02, 2016 | 22.67 | 22.76 | 21.52 | 21.72 | 556,377 | -0.46(-2.07%) |