Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.34 | 24.48 | 24.18 | 24.34 | 178,623 | +0.01(+0.06%) |
Jan 30, 2017 | 24.69 | 24.69 | 23.74 | 24.33 | 207,086 | -0.31(-1.27%) |
Jan 27, 2017 | 24.78 | 25.09 | 24.51 | 24.64 | 128,493 | -0.02(-0.08%) |
Jan 26, 2017 | 24.41 | 24.94 | 24.38 | 24.66 | 188,252 | +0.22(+0.92%) |
Jan 25, 2017 | 24.43 | 24.65 | 24.38 | 24.44 | 164,624 | +0.03(+0.14%) |
Jan 24, 2017 | 24.67 | 24.83 | 24.13 | 24.40 | 172,563 | -0.11(-0.44%) |
Jan 23, 2017 | 24.40 | 24.59 | 24.10 | 24.51 | 123,049 | +0.12(+0.47%) |
Jan 20, 2017 | 24.45 | 25.01 | 24.34 | 24.40 | 123,010 | -0.20(-0.83%) |
Jan 19, 2017 | 24.69 | 24.92 | 24.36 | 24.60 | 245,293 | -0.20(-0.79%) |
Jan 18, 2017 | 24.26 | 25.08 | 24.14 | 24.80 | 296,292 | +0.56(+2.29%) |
Jan 17, 2017 | 24.73 | 24.79 | 24.17 | 24.24 | 114,808 | -0.39(-1.60%) |
Jan 13, 2017 | 24.63 | 24.63 | 24.63 | 0 | +0.15(+0.61%) | |
Jan 12, 2017 | 24.54 | 24.56 | 24.02 | 24.48 | 79,118 | -0.06(-0.25%) |
Jan 11, 2017 | 24.78 | 24.79 | 24.43 | 24.55 | 79,407 | -0.22(-0.90%) |
Jan 10, 2017 | 24.10 | 24.83 | 24.09 | 24.77 | 151,975 | +0.79(+3.28%) |
Jan 09, 2017 | 24.74 | 24.74 | 23.94 | 23.98 | 125,217 | -0.18(-0.73%) |
Jan 06, 2017 | 24.57 | 24.59 | 24.00 | 24.16 | 108,589 | -0.37(-1.49%) |
Jan 05, 2017 | 24.50 | 24.68 | 24.31 | 24.53 | 120,107 | -0.03(-0.11%) |
Jan 04, 2017 | 24.31 | 24.89 | 24.21 | 24.55 | 246,806 | +0.36(+1.49%) |
Jan 03, 2017 | 23.66 | 24.31 | 23.66 | 24.19 | 179,188 | +0.54(+2.29%) |
Dec 30, 2016 | 23.65 | 23.65 | 23.65 | 0 | +0.04(+0.17%) | |
Dec 29, 2016 | 23.67 | 23.90 | 23.44 | 23.61 | 107,876 | -0.06(-0.26%) |
Dec 28, 2016 | 24.04 | 24.17 | 23.56 | 23.67 | 90,059 | -0.32(-1.33%) |
Dec 27, 2016 | 24.07 | 24.35 | 23.88 | 23.99 | 131,618 | +0.07(+0.28%) |
Dec 23, 2016 | 23.92 | 23.92 | 23.92 | 0 | +0.81(+3.52%) | |
Dec 22, 2016 | 22.99 | 23.27 | 22.89 | 23.11 | 94,494 | +0.13(+0.56%) |
Dec 21, 2016 | 23.14 | 23.36 | 22.94 | 22.98 | 207,757 | -0.02(-0.09%) |
Dec 20, 2016 | 23.10 | 23.28 | 22.62 | 23.00 | 209,177 | -0.01(-0.03%) |
Dec 19, 2016 | 22.90 | 23.06 | 22.61 | 23.01 | 242,679 | +0.14(+0.59%) |
Dec 16, 2016 | 22.95 | 23.29 | 22.77 | 22.87 | 399,492 | +0.03(+0.15%) |
Dec 15, 2016 | 23.16 | 23.62 | 22.81 | 22.84 | 197,727 | -0.33(-1.41%) |
Dec 14, 2016 | 23.42 | 23.69 | 23.09 | 23.16 | 150,376 | -0.32(-1.36%) |
Dec 13, 2016 | 23.73 | 23.91 | 22.58 | 23.48 | 263,852 | -0.17(-0.72%) |
Dec 12, 2016 | 24.00 | 24.15 | 23.54 | 23.65 | 240,895 | -0.34(-1.41%) |
Dec 09, 2016 | 23.74 | 24.44 | 23.73 | 23.99 | 250,547 | +0.27(+1.14%) |
Dec 08, 2016 | 23.51 | 23.95 | 23.31 | 23.72 | 205,791 | +0.19(+0.81%) |
Dec 07, 2016 | 23.29 | 23.66 | 23.23 | 23.53 | 127,612 | +0.18(+0.75%) |
Dec 06, 2016 | 22.93 | 23.47 | 22.93 | 23.35 | 231,077 | +0.47(+2.07%) |
Dec 05, 2016 | 22.82 | 23.05 | 22.25 | 22.88 | 190,277 | +0.12(+0.54%) |
Dec 02, 2016 | 22.55 | 23.94 | 22.23 | 22.76 | 444,018 | +0.31(+1.36%) |
Dec 01, 2016 | 22.25 | 22.85 | 22.00 | 22.45 | 407,214 | +0.26(+1.16%) |
Nov 30, 2016 | 22.17 | 22.31 | 21.74 | 22.19 | 149,708 | +0.14(+0.61%) |
Nov 29, 2016 | 21.75 | 22.22 | 21.71 | 22.06 | 120,004 | +0.21(+0.96%) |
Nov 28, 2016 | 22.22 | 22.28 | 21.68 | 21.85 | 152,316 | -0.29(-1.32%) |
Nov 25, 2016 | 21.88 | 22.22 | 21.87 | 22.14 | 51,528 | +0.19(+0.86%) |
Nov 23, 2016 | 21.95 | 21.95 | 21.95 | 0 | -0.26(-1.19%) | |
Nov 22, 2016 | 21.87 | 22.30 | 21.87 | 22.21 | 180,508 | +0.45(+2.09%) |
Nov 21, 2016 | 21.70 | 21.91 | 21.48 | 21.76 | 168,996 | +0.45(+2.13%) |
Nov 18, 2016 | 21.26 | 21.31 | 20.62 | 21.30 | 177,073 | +0.07(+0.35%) |
Nov 17, 2016 | 21.63 | 21.86 | 21.16 | 21.23 | 198,560 | -0.43(-2.00%) |
Nov 16, 2016 | 21.53 | 21.70 | 21.45 | 21.66 | 206,582 | +0.22(+1.04%) |
Nov 15, 2016 | 21.31 | 21.70 | 20.98 | 21.44 | 377,526 | +0.56(+2.66%) |
Nov 14, 2016 | 19.97 | 21.07 | 19.48 | 20.88 | 457,640 | +2.02(+10.71%) |
Nov 11, 2016 | 18.48 | 19.09 | 18.41 | 18.86 | 228,969 | +0.36(+1.94%) |
Nov 10, 2016 | 18.65 | 18.85 | 18.14 | 18.50 | 446,604 | +0.38(+2.09%) |
Nov 09, 2016 | 17.43 | 18.28 | 17.27 | 18.12 | 291,915 | +0.25(+1.40%) |
Nov 08, 2016 | 18.08 | 18.30 | 17.78 | 17.87 | 189,257 | -0.22(-1.20%) |
Nov 07, 2016 | 18.12 | 18.78 | 17.81 | 18.09 | 293,831 | +0.18(+1.03%) |
Nov 04, 2016 | 17.58 | 18.06 | 17.58 | 17.91 | 270,239 | +0.42(+2.41%) |
Nov 03, 2016 | 17.61 | 17.89 | 17.45 | 17.48 | 234,222 | +0.44(+2.55%) |
Nov 02, 2016 | 17.43 | 17.43 | 16.55 | 17.05 | 562,630 | -0.36(-2.08%) |