Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.37 | 22.92 | 22.28 | 22.83 | 110,658 | +0.23(+1.02%) |
Jan 30, 2017 | 22.97 | 23.52 | 22.51 | 22.60 | 47,214 | -0.65(-2.78%) |
Jan 27, 2017 | 22.97 | 23.80 | 22.97 | 23.24 | 24,219 | -0.09(-0.40%) |
Jan 26, 2017 | 22.51 | 23.71 | 22.46 | 23.34 | 64,479 | -0.18(-0.78%) |
Jan 25, 2017 | 23.38 | 23.61 | 23.27 | 23.52 | 48,764 | +0.37(+1.59%) |
Jan 24, 2017 | 22.69 | 23.29 | 22.46 | 23.15 | 22,494 | +0.32(+1.41%) |
Jan 23, 2017 | 22.78 | 23.34 | 22.74 | 22.83 | 22,531 | -0.37(-1.59%) |
Jan 20, 2017 | 22.97 | 23.29 | 22.64 | 23.20 | 39,639 | +0.28(+1.21%) |
Jan 19, 2017 | 22.83 | 23.01 | 22.74 | 22.92 | 34,495 | +0.05(+0.20%) |
Jan 18, 2017 | 22.83 | 23.01 | 22.37 | 22.88 | 26,055 | +0.23(+1.02%) |
Jan 17, 2017 | 22.64 | 22.78 | 22.37 | 22.64 | 33,904 | -0.42(-1.80%) |
Jan 13, 2017 | 23.06 | 23.06 | 23.06 | 0 | +0.46(+2.04%) | |
Jan 12, 2017 | 23.01 | 23.01 | 22.46 | 22.60 | 47,792 | -0.55(-2.39%) |
Jan 11, 2017 | 23.11 | 23.20 | 22.78 | 23.15 | 80,714 | +0.00(+0.00%) |
Jan 10, 2017 | 23.06 | 23.38 | 22.78 | 23.15 | 58,065 | -0.05(-0.20%) |
Jan 09, 2017 | 23.94 | 23.94 | 23.01 | 23.20 | 38,655 | -0.69(-2.90%) |
Jan 06, 2017 | 24.07 | 24.07 | 23.75 | 23.89 | 21,984 | +0.00(+0.00%) |
Jan 05, 2017 | 24.07 | 24.12 | 23.71 | 23.89 | 39,773 | -0.14(-0.58%) |
Jan 04, 2017 | 24.17 | 24.26 | 23.94 | 24.03 | 54,867 | +0.00(+0.00%) |
Jan 03, 2017 | 23.98 | 24.21 | 23.87 | 24.03 | 76,081 | +0.14(+0.58%) |
Dec 30, 2016 | 23.89 | 23.89 | 23.89 | 0 | -0.05(-0.19%) | |
Dec 29, 2016 | 24.12 | 24.21 | 23.80 | 23.94 | 37,851 | -0.09(-0.38%) |
Dec 28, 2016 | 24.30 | 24.35 | 23.84 | 24.03 | 43,501 | -0.28(-1.14%) |
Dec 27, 2016 | 24.44 | 24.44 | 24.26 | 24.30 | 36,224 | +0.00(+0.00%) |
Dec 23, 2016 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 24.54 | 24.67 | 24.30 | 24.30 | 38,700 | -0.32(-1.31%) |
Dec 21, 2016 | 24.81 | 24.81 | 24.58 | 24.63 | 43,787 | -0.18(-0.74%) |
Dec 20, 2016 | 24.81 | 24.95 | 24.58 | 24.81 | 55,160 | +0.00(+0.00%) |
Dec 19, 2016 | 23.98 | 24.90 | 23.98 | 24.81 | 36,933 | +0.92(+3.86%) |
Dec 16, 2016 | 23.80 | 24.21 | 23.80 | 23.89 | 101,818 | +0.14(+0.58%) |
Dec 15, 2016 | 23.29 | 23.84 | 23.29 | 23.75 | 57,924 | +0.42(+1.78%) |
Dec 14, 2016 | 23.38 | 23.52 | 22.19 | 23.34 | 70,472 | -0.14(-0.59%) |
Dec 13, 2016 | 23.43 | 23.94 | 23.34 | 23.47 | 54,194 | +0.14(+0.59%) |
Dec 12, 2016 | 23.66 | 23.98 | 23.20 | 23.34 | 87,709 | -0.23(-0.98%) |
Dec 09, 2016 | 23.43 | 23.75 | 23.38 | 23.57 | 78,195 | +0.14(+0.59%) |
Dec 08, 2016 | 22.55 | 23.71 | 22.51 | 23.43 | 62,278 | +0.97(+4.31%) |
Dec 07, 2016 | 22.37 | 22.55 | 22.37 | 22.46 | 36,950 | +0.05(+0.21%) |
Dec 06, 2016 | 22.41 | 22.46 | 22.28 | 22.41 | 53,053 | +0.00(+0.00%) |
Dec 05, 2016 | 21.91 | 22.41 | 21.91 | 22.41 | 199,636 | +0.74(+3.40%) |
Dec 02, 2016 | 22.00 | 22.00 | 21.58 | 21.68 | 26,564 | -0.32(-1.47%) |
Dec 01, 2016 | 21.91 | 22.32 | 21.91 | 22.00 | 98,208 | +0.14(+0.63%) |
Nov 30, 2016 | 22.23 | 22.23 | 21.81 | 21.86 | 27,659 | -0.09(-0.42%) |
Nov 29, 2016 | 22.18 | 22.69 | 21.91 | 21.95 | 64,535 | +0.09(+0.42%) |
Nov 28, 2016 | 21.91 | 22.14 | 21.77 | 21.86 | 26,137 | -0.28(-1.25%) |
Nov 25, 2016 | 21.72 | 22.18 | 21.72 | 22.14 | 6,701 | +0.46(+2.13%) |
Nov 23, 2016 | 21.68 | 21.68 | 21.68 | 0 | +0.05(+0.21%) | |
Nov 22, 2016 | 21.40 | 21.68 | 21.15 | 21.63 | 41,022 | +0.28(+1.30%) |
Nov 21, 2016 | 21.03 | 21.40 | 20.38 | 21.35 | 102,930 | +0.42(+1.98%) |
Nov 18, 2016 | 20.62 | 21.03 | 20.59 | 20.94 | 54,344 | +0.37(+1.79%) |
Nov 17, 2016 | 19.97 | 20.89 | 19.97 | 20.57 | 88,740 | +0.60(+3.00%) |
Nov 16, 2016 | 19.88 | 20.29 | 19.79 | 19.97 | 72,506 | +0.00(+0.00%) |
Nov 15, 2016 | 19.46 | 20.15 | 19.46 | 19.97 | 127,213 | +0.23(+1.17%) |
Nov 14, 2016 | 19.37 | 19.88 | 19.16 | 19.74 | 170,367 | +0.37(+1.90%) |
Nov 11, 2016 | 18.63 | 19.69 | 17.57 | 19.37 | 118,056 | +0.78(+4.22%) |
Nov 10, 2016 | 18.31 | 18.63 | 17.25 | 18.59 | 73,317 | +0.42(+2.28%) |
Nov 09, 2016 | 17.53 | 18.17 | 17.43 | 18.17 | 41,619 | +0.83(+4.79%) |
Nov 08, 2016 | 17.62 | 17.62 | 17.29 | 17.34 | 24,541 | -0.28(-1.57%) |
Nov 07, 2016 | 17.34 | 17.62 | 17.25 | 17.62 | 28,540 | +0.51(+2.96%) |
Nov 04, 2016 | 17.34 | 17.43 | 17.11 | 17.11 | 17,817 | -0.18(-1.07%) |
Nov 03, 2016 | 17.25 | 17.34 | 17.06 | 17.29 | 14,985 | +0.18(+1.08%) |
Nov 02, 2016 | 17.43 | 17.43 | 16.93 | 17.11 | 17,835 | -0.14(-0.80%) |