Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.63 | 22.68 | 21.42 | 21.76 | 320,614 | -0.88(-3.91%) |
Jan 30, 2017 | 22.20 | 23.01 | 21.94 | 22.64 | 319,621 | +0.30(+1.36%) |
Jan 27, 2017 | 22.13 | 22.37 | 21.94 | 22.34 | 113,096 | +0.06(+0.28%) |
Jan 26, 2017 | 21.49 | 22.33 | 21.48 | 22.27 | 257,343 | +0.75(+3.47%) |
Jan 25, 2017 | 21.87 | 22.02 | 21.35 | 21.53 | 202,991 | -0.30(-1.36%) |
Jan 24, 2017 | 22.05 | 22.05 | 21.72 | 21.82 | 139,119 | -0.10(-0.47%) |
Jan 23, 2017 | 21.61 | 22.01 | 21.56 | 21.93 | 253,290 | +0.35(+1.63%) |
Jan 20, 2017 | 21.33 | 21.67 | 21.08 | 21.58 | 232,303 | +0.37(+1.73%) |
Jan 19, 2017 | 21.61 | 21.75 | 21.19 | 21.21 | 400,270 | -0.40(-1.86%) |
Jan 18, 2017 | 21.71 | 21.84 | 21.38 | 21.61 | 234,853 | +0.00(+0.00%) |
Jan 17, 2017 | 21.22 | 21.62 | 20.33 | 21.61 | 455,996 | +0.32(+1.53%) |
Jan 13, 2017 | 21.29 | 21.29 | 21.29 | 0 | -0.64(-2.93%) | |
Jan 12, 2017 | 22.17 | 22.29 | 21.80 | 21.93 | 250,948 | -0.32(-1.46%) |
Jan 11, 2017 | 22.34 | 22.55 | 21.67 | 22.25 | 536,404 | +0.00(+0.00%) |
Jan 10, 2017 | 22.44 | 22.58 | 22.24 | 22.25 | 298,232 | -0.15(-0.65%) |
Jan 09, 2017 | 22.63 | 22.63 | 22.19 | 22.40 | 473,580 | -0.27(-1.19%) |
Jan 06, 2017 | 23.08 | 23.12 | 22.63 | 22.67 | 527,754 | -0.30(-1.29%) |
Jan 05, 2017 | 23.55 | 23.55 | 22.88 | 22.96 | 498,336 | -0.68(-2.86%) |
Jan 04, 2017 | 22.76 | 23.70 | 22.50 | 23.64 | 501,737 | +0.93(+4.08%) |
Jan 03, 2017 | 23.55 | 23.59 | 22.25 | 22.72 | 404,103 | +0.19(+0.86%) |
Dec 30, 2016 | 22.52 | 22.52 | 22.52 | 0 | +0.35(+1.56%) | |
Dec 29, 2016 | 22.83 | 22.99 | 22.11 | 22.18 | 375,392 | -0.53(-2.31%) |
Dec 28, 2016 | 23.19 | 23.21 | 22.21 | 22.70 | 439,909 | -0.26(-1.14%) |
Dec 27, 2016 | 22.41 | 23.15 | 22.34 | 22.96 | 447,724 | +0.66(+2.98%) |
Dec 23, 2016 | 22.30 | 22.30 | 22.30 | 0 | -0.03(-0.12%) | |
Dec 22, 2016 | 22.81 | 23.02 | 22.19 | 22.33 | 365,503 | -0.03(-0.15%) |
Dec 21, 2016 | 22.25 | 22.54 | 21.82 | 22.36 | 330,513 | +0.21(+0.94%) |
Dec 20, 2016 | 22.09 | 22.32 | 21.80 | 22.16 | 356,430 | +0.15(+0.69%) |
Dec 19, 2016 | 22.11 | 22.36 | 21.78 | 22.00 | 458,612 | +0.05(+0.22%) |
Dec 16, 2016 | 22.09 | 22.60 | 21.57 | 21.96 | 2,624,972 | +0.14(+0.63%) |
Dec 15, 2016 | 20.93 | 22.83 | 20.79 | 21.82 | 937,249 | +1.04(+4.99%) |
Dec 14, 2016 | 21.08 | 21.17 | 20.56 | 20.78 | 785,345 | -0.37(-1.73%) |
Dec 13, 2016 | 21.73 | 21.80 | 20.86 | 21.15 | 714,448 | -0.24(-1.13%) |
Dec 12, 2016 | 21.08 | 21.65 | 20.98 | 21.39 | 541,399 | +0.48(+2.28%) |
Dec 09, 2016 | 20.02 | 20.97 | 19.98 | 20.91 | 608,284 | +1.04(+5.22%) |
Dec 08, 2016 | 19.63 | 20.14 | 19.38 | 19.88 | 450,247 | +0.49(+2.53%) |
Dec 07, 2016 | 18.87 | 19.52 | 18.71 | 19.38 | 233,203 | +0.58(+3.09%) |
Dec 06, 2016 | 18.65 | 18.92 | 18.51 | 18.80 | 274,168 | +0.12(+0.63%) |
Dec 05, 2016 | 18.78 | 19.08 | 18.48 | 18.69 | 307,647 | +0.03(+0.19%) |
Dec 02, 2016 | 19.20 | 19.22 | 18.38 | 18.65 | 280,694 | -0.50(-2.59%) |
Dec 01, 2016 | 19.29 | 19.42 | 18.60 | 19.15 | 355,356 | -0.08(-0.39%) |
Nov 30, 2016 | 19.21 | 19.44 | 19.07 | 19.22 | 313,376 | +0.16(+0.83%) |
Nov 29, 2016 | 18.91 | 19.22 | 18.57 | 19.07 | 614,267 | +0.57(+3.09%) |
Nov 28, 2016 | 18.58 | 18.62 | 18.21 | 18.49 | 199,625 | -0.06(-0.30%) |
Nov 25, 2016 | 18.00 | 18.65 | 17.85 | 18.55 | 129,394 | +0.56(+3.10%) |
Nov 23, 2016 | 17.99 | 17.99 | 17.99 | 0 | +0.61(+3.49%) | |
Nov 22, 2016 | 16.61 | 17.42 | 16.61 | 17.38 | 473,847 | +0.78(+4.69%) |
Nov 21, 2016 | 16.76 | 16.76 | 16.46 | 16.61 | 145,251 | +0.08(+0.50%) |
Nov 18, 2016 | 16.50 | 16.69 | 16.18 | 16.52 | 132,796 | -0.01(-0.04%) |
Nov 17, 2016 | 16.70 | 16.99 | 16.49 | 16.53 | 176,417 | -0.01(-0.04%) |
Nov 16, 2016 | 16.67 | 16.75 | 16.15 | 16.54 | 144,178 | +0.01(+0.08%) |
Nov 15, 2016 | 16.87 | 16.96 | 15.90 | 16.52 | 327,436 | -0.36(-2.12%) |
Nov 14, 2016 | 16.88 | 17.21 | 16.69 | 16.88 | 764,522 | +0.30(+1.79%) |
Nov 11, 2016 | 15.58 | 16.80 | 15.38 | 16.59 | 1,515,440 | +1.24(+8.08%) |
Nov 10, 2016 | 15.27 | 15.48 | 15.11 | 15.34 | 334,614 | +0.23(+1.50%) |
Nov 09, 2016 | 14.27 | 15.15 | 14.13 | 15.12 | 244,834 | +0.64(+4.43%) |
Nov 08, 2016 | 14.61 | 14.81 | 14.40 | 14.48 | 242,104 | -0.19(-1.27%) |
Nov 07, 2016 | 15.26 | 15.33 | 14.66 | 14.66 | 158,548 | -0.52(-3.40%) |
Nov 04, 2016 | 14.92 | 15.27 | 14.88 | 15.18 | 369,418 | +0.26(+1.71%) |
Nov 03, 2016 | 14.85 | 15.07 | 14.75 | 14.92 | 254,324 | +0.06(+0.37%) |
Nov 02, 2016 | 15.12 | 15.53 | 14.81 | 14.87 | 678,976 | -0.25(-1.64%) |