Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.72 | 22.76 | 21.50 | 21.84 | 319,432 | -0.89(-3.91%) |
Jan 30, 2017 | 22.28 | 23.09 | 22.02 | 22.72 | 318,443 | +0.31(+1.36%) |
Jan 27, 2017 | 22.21 | 22.45 | 22.02 | 22.42 | 112,679 | +0.06(+0.28%) |
Jan 26, 2017 | 21.57 | 22.41 | 21.56 | 22.36 | 256,395 | +0.75(+3.47%) |
Jan 25, 2017 | 21.95 | 22.10 | 21.43 | 21.61 | 202,243 | -0.30(-1.36%) |
Jan 24, 2017 | 22.13 | 22.13 | 21.80 | 21.91 | 138,606 | -0.10(-0.47%) |
Jan 23, 2017 | 21.69 | 22.09 | 21.64 | 22.01 | 252,357 | +0.35(+1.63%) |
Jan 20, 2017 | 21.41 | 21.75 | 21.16 | 21.66 | 231,447 | +0.37(+1.73%) |
Jan 19, 2017 | 21.69 | 21.83 | 21.27 | 21.29 | 398,795 | -0.40(-1.85%) |
Jan 18, 2017 | 21.79 | 21.92 | 21.46 | 21.69 | 233,987 | +0.00(+0.00%) |
Jan 17, 2017 | 21.29 | 21.70 | 20.40 | 21.69 | 454,315 | +0.33(+1.53%) |
Jan 13, 2017 | 21.36 | 21.36 | 21.36 | 0 | -0.65(-2.93%) | |
Jan 12, 2017 | 22.25 | 22.37 | 21.88 | 22.01 | 250,023 | -0.33(-1.46%) |
Jan 11, 2017 | 22.43 | 22.63 | 21.75 | 22.34 | 534,427 | +0.00(+0.00%) |
Jan 10, 2017 | 22.52 | 22.67 | 22.32 | 22.34 | 297,132 | -0.15(-0.65%) |
Jan 09, 2017 | 22.72 | 22.72 | 22.27 | 22.48 | 471,834 | -0.27(-1.19%) |
Jan 06, 2017 | 23.16 | 23.21 | 22.72 | 22.75 | 525,809 | -0.30(-1.29%) |
Jan 05, 2017 | 23.63 | 23.63 | 22.97 | 23.05 | 496,500 | -0.68(-2.86%) |
Jan 04, 2017 | 22.84 | 23.78 | 22.58 | 23.73 | 499,888 | +0.93(+4.08%) |
Jan 03, 2017 | 23.63 | 23.68 | 22.34 | 22.80 | 402,614 | +0.19(+0.86%) |
Dec 30, 2016 | 22.61 | 22.61 | 22.61 | 0 | +0.35(+1.56%) | |
Dec 29, 2016 | 22.92 | 23.08 | 22.20 | 22.26 | 374,008 | -0.53(-2.31%) |
Dec 28, 2016 | 23.28 | 23.30 | 22.29 | 22.79 | 438,288 | -0.26(-1.14%) |
Dec 27, 2016 | 22.49 | 23.24 | 22.42 | 23.05 | 446,074 | +0.67(+2.97%) |
Dec 23, 2016 | 22.38 | 22.38 | 22.38 | 0 | -0.03(-0.12%) | |
Dec 22, 2016 | 22.89 | 23.11 | 22.27 | 22.41 | 364,156 | -0.03(-0.15%) |
Dec 21, 2016 | 22.34 | 22.62 | 21.90 | 22.45 | 329,295 | +0.21(+0.94%) |
Dec 20, 2016 | 22.18 | 22.40 | 21.88 | 22.24 | 355,116 | +0.15(+0.69%) |
Dec 19, 2016 | 22.20 | 22.44 | 21.86 | 22.09 | 456,921 | +0.05(+0.22%) |
Dec 16, 2016 | 22.17 | 22.68 | 21.65 | 22.04 | 2,615,297 | +0.14(+0.63%) |
Dec 15, 2016 | 21.01 | 22.91 | 20.86 | 21.90 | 933,795 | +1.04(+4.99%) |
Dec 14, 2016 | 21.16 | 21.25 | 20.64 | 20.86 | 782,451 | -0.37(-1.73%) |
Dec 13, 2016 | 21.81 | 21.88 | 20.93 | 21.23 | 711,815 | -0.24(-1.13%) |
Dec 12, 2016 | 21.16 | 21.73 | 21.06 | 21.47 | 539,404 | +0.48(+2.28%) |
Dec 09, 2016 | 20.09 | 21.05 | 20.05 | 20.99 | 606,042 | +1.04(+5.22%) |
Dec 08, 2016 | 19.70 | 20.21 | 19.46 | 19.95 | 448,587 | +0.49(+2.53%) |
Dec 07, 2016 | 18.94 | 19.59 | 18.78 | 19.46 | 232,344 | +0.58(+3.09%) |
Dec 06, 2016 | 18.72 | 18.99 | 18.58 | 18.87 | 273,157 | +0.12(+0.63%) |
Dec 05, 2016 | 18.85 | 19.15 | 18.55 | 18.76 | 306,513 | +0.03(+0.19%) |
Dec 02, 2016 | 19.27 | 19.29 | 18.45 | 18.72 | 279,660 | -0.50(-2.59%) |
Dec 01, 2016 | 19.36 | 19.50 | 18.67 | 19.22 | 354,046 | -0.08(-0.39%) |
Nov 30, 2016 | 19.28 | 19.52 | 19.14 | 19.30 | 312,221 | +0.16(+0.83%) |
Nov 29, 2016 | 18.98 | 19.29 | 18.64 | 19.14 | 612,003 | +0.57(+3.09%) |
Nov 28, 2016 | 18.65 | 18.69 | 18.27 | 18.56 | 198,889 | -0.06(-0.30%) |
Nov 25, 2016 | 18.07 | 18.72 | 17.92 | 18.62 | 128,917 | +0.56(+3.10%) |
Nov 23, 2016 | 18.06 | 18.06 | 18.06 | 0 | +0.61(+3.49%) | |
Nov 22, 2016 | 16.67 | 17.48 | 16.67 | 17.45 | 472,100 | +0.78(+4.69%) |
Nov 21, 2016 | 16.82 | 16.82 | 16.52 | 16.67 | 144,715 | +0.08(+0.50%) |
Nov 18, 2016 | 16.56 | 16.75 | 16.24 | 16.58 | 132,306 | -0.01(-0.04%) |
Nov 17, 2016 | 16.76 | 17.05 | 16.55 | 16.59 | 175,767 | -0.01(-0.04%) |
Nov 16, 2016 | 16.74 | 16.81 | 16.21 | 16.60 | 143,647 | +0.01(+0.08%) |
Nov 15, 2016 | 16.93 | 17.02 | 15.96 | 16.58 | 326,229 | -0.36(-2.12%) |
Nov 14, 2016 | 16.94 | 17.27 | 16.75 | 16.94 | 761,704 | +0.30(+1.79%) |
Nov 11, 2016 | 15.63 | 16.86 | 15.44 | 16.65 | 1,509,855 | +1.24(+8.08%) |
Nov 10, 2016 | 15.33 | 15.53 | 15.17 | 15.40 | 333,381 | +0.23(+1.50%) |
Nov 09, 2016 | 14.32 | 15.20 | 14.18 | 15.17 | 243,932 | +0.64(+4.43%) |
Nov 08, 2016 | 14.67 | 14.87 | 14.45 | 14.53 | 241,212 | -0.19(-1.27%) |
Nov 07, 2016 | 15.32 | 15.39 | 14.72 | 14.72 | 157,963 | -0.52(-3.40%) |
Nov 04, 2016 | 14.98 | 15.33 | 14.94 | 15.24 | 368,056 | +0.26(+1.71%) |
Nov 03, 2016 | 14.90 | 15.12 | 14.81 | 14.98 | 253,387 | +0.06(+0.37%) |
Nov 02, 2016 | 15.18 | 15.59 | 14.87 | 14.92 | 676,473 | -0.25(-1.64%) |