Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.40 | 20.30 | 18.40 | 20.05 | 324,485 | +0.45(+2.30%) |
Jan 30, 2017 | 18.80 | 20.05 | 18.60 | 19.60 | 317,673 | +0.75(+3.98%) |
Jan 27, 2017 | 19.45 | 19.45 | 18.35 | 18.85 | 337,538 | -0.65(-3.33%) |
Jan 26, 2017 | 20.05 | 20.25 | 19.45 | 19.50 | 283,199 | -0.55(-2.74%) |
Jan 25, 2017 | 20.00 | 20.50 | 19.89 | 20.05 | 189,925 | +0.20(+1.01%) |
Jan 24, 2017 | 18.45 | 20.30 | 18.20 | 19.85 | 507,562 | +0.80(+4.20%) |
Jan 23, 2017 | 19.65 | 19.65 | 19.00 | 19.05 | 298,404 | -0.70(-3.54%) |
Jan 20, 2017 | 19.70 | 20.04 | 19.45 | 19.75 | 169,579 | +0.05(+0.25%) |
Jan 19, 2017 | 20.25 | 20.41 | 19.50 | 19.70 | 203,997 | -0.55(-2.72%) |
Jan 18, 2017 | 20.30 | 20.30 | 19.70 | 20.25 | 264,548 | -0.15(-0.74%) |
Jan 17, 2017 | 19.75 | 21.30 | 19.75 | 20.40 | 478,092 | +0.55(+2.77%) |
Jan 13, 2017 | 19.85 | 19.85 | 19.85 | 0 | +0.25(+1.28%) | |
Jan 12, 2017 | 19.75 | 19.85 | 19.25 | 19.60 | 264,340 | -0.15(-0.76%) |
Jan 11, 2017 | 20.20 | 20.55 | 19.65 | 19.75 | 348,287 | -0.45(-2.23%) |
Jan 10, 2017 | 19.90 | 20.65 | 19.60 | 20.20 | 599,460 | +0.25(+1.25%) |
Jan 09, 2017 | 19.80 | 20.20 | 19.55 | 19.95 | 537,065 | +0.10(+0.50%) |
Jan 06, 2017 | 20.70 | 20.95 | 19.80 | 19.85 | 455,438 | -0.75(-3.64%) |
Jan 05, 2017 | 22.25 | 22.90 | 20.43 | 20.60 | 826,235 | -2.15(-9.45%) |
Jan 04, 2017 | 22.10 | 23.10 | 22.05 | 22.75 | 559,530 | +0.75(+3.41%) |
Jan 03, 2017 | 21.95 | 22.40 | 21.70 | 22.00 | 679,649 | +0.15(+0.69%) |
Dec 30, 2016 | 21.85 | 21.85 | 21.85 | 0 | -0.05(-0.23%) | |
Dec 29, 2016 | 21.55 | 22.05 | 21.40 | 21.90 | 322,108 | +0.45(+2.10%) |
Dec 28, 2016 | 21.55 | 21.75 | 21.32 | 21.45 | 165,827 | +0.00(+0.00%) |
Dec 27, 2016 | 21.20 | 21.70 | 21.20 | 21.45 | 308,004 | +0.10(+0.47%) |
Dec 23, 2016 | 21.35 | 21.35 | 21.35 | 0 | +0.35(+1.67%) | |
Dec 22, 2016 | 22.25 | 22.25 | 20.75 | 21.00 | 951,082 | -1.80(-7.89%) |
Dec 21, 2016 | 23.45 | 23.45 | 22.50 | 22.80 | 410,019 | -0.75(-3.18%) |
Dec 20, 2016 | 23.50 | 23.80 | 23.47 | 23.55 | 262,720 | +0.10(+0.43%) |
Dec 19, 2016 | 24.05 | 24.35 | 23.05 | 23.45 | 555,735 | -0.60(-2.49%) |
Dec 16, 2016 | 24.95 | 25.20 | 23.90 | 24.05 | 1,367,629 | -0.93(-3.70%) |
Dec 15, 2016 | 25.20 | 25.35 | 24.85 | 24.98 | 217,605 | -0.12(-0.50%) |
Dec 14, 2016 | 25.00 | 25.40 | 24.85 | 25.10 | 375,824 | +0.15(+0.60%) |
Dec 13, 2016 | 25.40 | 25.62 | 24.60 | 24.95 | 564,544 | -0.45(-1.77%) |
Dec 12, 2016 | 25.45 | 25.75 | 24.88 | 25.40 | 614,236 | -0.20(-0.78%) |
Dec 09, 2016 | 25.90 | 26.55 | 25.40 | 25.60 | 502,920 | -0.35(-1.35%) |
Dec 08, 2016 | 25.10 | 26.20 | 25.10 | 25.95 | 796,219 | +1.00(+4.01%) |
Dec 07, 2016 | 24.90 | 25.25 | 24.50 | 24.95 | 446,119 | +0.05(+0.20%) |
Dec 06, 2016 | 25.05 | 25.25 | 24.70 | 24.90 | 436,955 | -0.10(-0.40%) |
Dec 05, 2016 | 24.65 | 25.45 | 24.30 | 25.00 | 644,524 | +0.30(+1.21%) |
Dec 02, 2016 | 22.20 | 25.48 | 22.05 | 24.70 | 1,315,556 | +0.15(+0.61%) |
Dec 01, 2016 | 24.60 | 24.85 | 24.25 | 24.55 | 698,152 | -0.25(-1.01%) |
Nov 30, 2016 | 24.50 | 24.90 | 23.95 | 24.80 | 653,068 | +0.25(+1.02%) |
Nov 29, 2016 | 24.00 | 24.80 | 23.95 | 24.55 | 620,501 | +0.45(+1.87%) |
Nov 28, 2016 | 25.10 | 25.10 | 23.90 | 24.10 | 427,284 | -0.95(-3.79%) |
Nov 25, 2016 | 24.95 | 25.20 | 24.80 | 25.05 | 75,743 | +0.10(+0.40%) |
Nov 23, 2016 | 24.95 | 24.95 | 24.95 | 0 | -0.05(-0.20%) | |
Nov 22, 2016 | 24.55 | 25.20 | 24.18 | 25.00 | 272,133 | +0.55(+2.25%) |
Nov 21, 2016 | 24.55 | 24.65 | 24.35 | 24.45 | 188,449 | -0.10(-0.41%) |
Nov 18, 2016 | 24.55 | 24.95 | 23.85 | 24.55 | 293,924 | -0.30(-1.21%) |
Nov 17, 2016 | 24.85 | 25.05 | 24.55 | 24.85 | 284,368 | -0.05(-0.20%) |
Nov 16, 2016 | 24.90 | 25.25 | 24.80 | 24.90 | 333,002 | +0.05(+0.20%) |
Nov 15, 2016 | 24.75 | 25.00 | 24.10 | 24.85 | 308,066 | +0.00(+0.00%) |
Nov 14, 2016 | 24.65 | 25.60 | 24.65 | 24.85 | 433,038 | +0.35(+1.43%) |
Nov 11, 2016 | 24.15 | 24.57 | 23.70 | 24.50 | 411,595 | +0.40(+1.66%) |
Nov 10, 2016 | 24.30 | 24.90 | 24.05 | 24.10 | 426,531 | +0.10(+0.42%) |
Nov 09, 2016 | 22.95 | 24.05 | 22.02 | 24.00 | 415,394 | +0.80(+3.45%) |
Nov 08, 2016 | 23.25 | 23.55 | 22.85 | 23.20 | 250,677 | -0.10(-0.43%) |
Nov 07, 2016 | 23.80 | 23.80 | 23.20 | 23.30 | 280,534 | -0.05(-0.21%) |
Nov 04, 2016 | 23.55 | 23.70 | 23.23 | 23.35 | 379,980 | +0.15(+0.65%) |
Nov 03, 2016 | 23.95 | 24.51 | 23.10 | 23.20 | 1,048,249 | +0.50(+2.20%) |
Nov 02, 2016 | 22.30 | 22.95 | 22.20 | 22.70 | 504,034 | +0.40(+1.79%) |