Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.10 | 24.80 | 24.10 | 24.75 | 641,770 | +0.55(+2.27%) |
Jan 30, 2017 | 24.40 | 24.40 | 23.85 | 24.20 | 292,942 | -0.40(-1.63%) |
Jan 27, 2017 | 25.00 | 25.10 | 24.30 | 24.60 | 360,195 | -0.60(-2.38%) |
Jan 26, 2017 | 25.25 | 25.55 | 24.80 | 25.20 | 251,995 | -0.20(-0.79%) |
Jan 25, 2017 | 25.10 | 25.55 | 25.05 | 25.40 | 319,628 | +0.50(+2.01%) |
Jan 24, 2017 | 24.55 | 25.00 | 24.45 | 24.90 | 180,076 | +0.25(+1.01%) |
Jan 23, 2017 | 24.30 | 24.65 | 24.15 | 24.65 | 231,604 | +0.25(+1.02%) |
Jan 20, 2017 | 24.25 | 24.65 | 24.23 | 24.40 | 264,053 | +0.15(+0.62%) |
Jan 19, 2017 | 24.35 | 24.40 | 23.80 | 24.25 | 184,040 | +0.00(+0.00%) |
Jan 18, 2017 | 24.05 | 24.35 | 23.95 | 24.25 | 348,802 | +0.20(+0.83%) |
Jan 17, 2017 | 23.90 | 24.30 | 23.75 | 24.05 | 258,625 | -0.10(-0.41%) |
Jan 13, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.25(+1.05%) | |
Jan 12, 2017 | 24.20 | 24.20 | 23.60 | 23.90 | 257,016 | -0.40(-1.65%) |
Jan 11, 2017 | 24.15 | 24.40 | 23.95 | 24.30 | 363,834 | +0.20(+0.83%) |
Jan 10, 2017 | 23.85 | 24.60 | 23.80 | 24.10 | 409,845 | +0.35(+1.47%) |
Jan 09, 2017 | 23.75 | 24.15 | 23.40 | 23.75 | 237,216 | -0.10(-0.42%) |
Jan 06, 2017 | 24.30 | 24.30 | 23.70 | 23.85 | 316,045 | -0.35(-1.45%) |
Jan 05, 2017 | 25.25 | 25.45 | 24.05 | 24.20 | 281,178 | -1.10(-4.35%) |
Jan 04, 2017 | 25.05 | 25.45 | 24.95 | 25.30 | 234,266 | +0.30(+1.20%) |
Jan 03, 2017 | 25.05 | 25.05 | 24.50 | 25.00 | 257,267 | +0.35(+1.42%) |
Dec 30, 2016 | 24.65 | 24.65 | 24.65 | 0 | -0.15(-0.60%) | |
Dec 29, 2016 | 24.60 | 24.88 | 24.55 | 24.80 | 148,230 | +0.25(+1.02%) |
Dec 28, 2016 | 24.70 | 24.90 | 24.20 | 24.55 | 152,015 | -0.15(-0.61%) |
Dec 27, 2016 | 24.55 | 24.70 | 24.35 | 24.70 | 75,642 | +0.20(+0.82%) |
Dec 23, 2016 | 24.50 | 24.50 | 24.50 | 0 | +0.20(+0.82%) | |
Dec 22, 2016 | 24.30 | 24.30 | 23.80 | 24.30 | 312,111 | +0.05(+0.21%) |
Dec 21, 2016 | 24.15 | 24.85 | 23.95 | 24.25 | 260,982 | +0.15(+0.62%) |
Dec 20, 2016 | 24.05 | 24.45 | 23.95 | 24.10 | 283,849 | +0.15(+0.63%) |
Dec 19, 2016 | 24.60 | 24.60 | 23.55 | 23.95 | 361,460 | +0.25(+1.05%) |
Dec 16, 2016 | 23.65 | 23.95 | 23.43 | 23.70 | 2,224,854 | +0.15(+0.64%) |
Dec 15, 2016 | 23.65 | 24.12 | 23.30 | 23.55 | 371,112 | -0.10(-0.42%) |
Dec 14, 2016 | 23.70 | 23.90 | 23.35 | 23.65 | 389,250 | -0.20(-0.84%) |
Dec 13, 2016 | 23.95 | 24.10 | 23.50 | 23.85 | 273,261 | -0.05(-0.21%) |
Dec 12, 2016 | 23.90 | 24.20 | 23.40 | 23.90 | 417,487 | -0.15(-0.62%) |
Dec 09, 2016 | 23.30 | 24.10 | 23.25 | 24.05 | 784,336 | +0.75(+3.22%) |
Dec 08, 2016 | 22.60 | 23.35 | 22.45 | 23.30 | 291,244 | +0.80(+3.56%) |
Dec 07, 2016 | 22.60 | 22.60 | 22.10 | 22.50 | 324,574 | -0.20(-0.88%) |
Dec 06, 2016 | 21.75 | 22.90 | 21.65 | 22.70 | 326,244 | +0.95(+4.37%) |
Dec 05, 2016 | 21.30 | 21.80 | 21.30 | 21.75 | 314,669 | +0.70(+3.33%) |
Dec 02, 2016 | 21.20 | 21.27 | 20.95 | 21.05 | 177,189 | -0.15(-0.71%) |
Dec 01, 2016 | 21.00 | 21.45 | 20.95 | 21.20 | 153,300 | +0.25(+1.19%) |
Nov 30, 2016 | 21.20 | 21.55 | 20.90 | 20.95 | 240,063 | +0.00(+0.00%) |
Nov 29, 2016 | 21.25 | 21.40 | 20.85 | 20.95 | 225,892 | -0.25(-1.18%) |
Nov 28, 2016 | 20.90 | 21.25 | 20.65 | 21.20 | 298,206 | +0.10(+0.47%) |
Nov 25, 2016 | 20.50 | 21.15 | 20.40 | 21.10 | 96,854 | +0.55(+2.68%) |
Nov 23, 2016 | 20.55 | 20.55 | 20.55 | 0 | -0.15(-0.72%) | |
Nov 22, 2016 | 20.15 | 20.70 | 20.10 | 20.70 | 298,882 | +0.55(+2.73%) |
Nov 21, 2016 | 20.15 | 20.35 | 19.95 | 20.15 | 233,755 | +0.00(+0.00%) |
Nov 18, 2016 | 20.20 | 20.43 | 19.85 | 20.15 | 266,156 | -0.05(-0.25%) |
Nov 17, 2016 | 20.15 | 20.40 | 20.05 | 20.20 | 171,938 | +0.05(+0.25%) |
Nov 16, 2016 | 20.20 | 20.40 | 20.00 | 20.15 | 252,272 | -0.05(-0.25%) |
Nov 15, 2016 | 20.10 | 20.25 | 19.60 | 20.20 | 294,286 | +0.00(+0.00%) |
Nov 14, 2016 | 20.30 | 21.00 | 19.95 | 20.20 | 444,060 | +0.15(+0.75%) |
Nov 11, 2016 | 19.60 | 20.10 | 19.45 | 20.05 | 478,827 | +0.60(+3.08%) |
Nov 10, 2016 | 18.75 | 19.65 | 18.70 | 19.45 | 471,437 | +0.95(+5.14%) |
Nov 09, 2016 | 17.40 | 18.60 | 17.40 | 18.50 | 752,910 | +1.05(+6.02%) |
Nov 08, 2016 | 17.40 | 17.65 | 17.00 | 17.45 | 212,954 | +0.05(+0.29%) |
Nov 07, 2016 | 17.45 | 17.68 | 17.20 | 17.40 | 362,171 | +0.40(+2.35%) |
Nov 04, 2016 | 16.75 | 17.45 | 16.75 | 17.00 | 390,496 | +0.25(+1.49%) |
Nov 03, 2016 | 17.15 | 17.30 | 16.65 | 16.75 | 400,839 | -0.35(-2.05%) |
Nov 02, 2016 | 17.30 | 17.40 | 17.05 | 17.10 | 295,069 | -0.30(-1.72%) |