Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.15 | 23.15 | 21.90 | 23.05 | 340,333 | +0.80(+3.60%) |
Jan 30, 2017 | 22.60 | 22.70 | 22.00 | 22.25 | 229,925 | -0.40(-1.77%) |
Jan 27, 2017 | 22.50 | 22.75 | 22.35 | 22.65 | 95,944 | +0.15(+0.67%) |
Jan 26, 2017 | 22.60 | 22.75 | 22.40 | 22.50 | 94,933 | -0.10(-0.44%) |
Jan 25, 2017 | 22.15 | 23.05 | 22.15 | 22.60 | 268,622 | +0.35(+1.57%) |
Jan 24, 2017 | 22.10 | 22.35 | 21.60 | 22.25 | 211,948 | +0.20(+0.91%) |
Jan 23, 2017 | 21.80 | 22.15 | 21.60 | 22.05 | 194,068 | +0.15(+0.68%) |
Jan 20, 2017 | 22.30 | 22.35 | 21.70 | 21.90 | 205,398 | -0.45(-2.01%) |
Jan 19, 2017 | 21.70 | 22.35 | 21.65 | 22.35 | 328,478 | +0.65(+3.00%) |
Jan 18, 2017 | 21.70 | 21.80 | 21.10 | 21.70 | 258,820 | -0.10(-0.46%) |
Jan 17, 2017 | 21.35 | 21.95 | 21.20 | 21.80 | 315,413 | +0.35(+1.63%) |
Jan 13, 2017 | 21.45 | 21.45 | 21.45 | 0 | -0.10(-0.46%) | |
Jan 12, 2017 | 22.30 | 22.50 | 21.30 | 21.55 | 321,857 | -0.95(-4.22%) |
Jan 11, 2017 | 22.70 | 22.80 | 22.15 | 22.50 | 186,147 | -0.20(-0.88%) |
Jan 10, 2017 | 22.60 | 22.90 | 22.40 | 22.70 | 186,715 | +0.20(+0.89%) |
Jan 09, 2017 | 22.75 | 22.94 | 22.30 | 22.50 | 157,726 | -0.25(-1.10%) |
Jan 06, 2017 | 22.85 | 22.95 | 22.33 | 22.75 | 171,436 | +0.00(+0.00%) |
Jan 05, 2017 | 23.05 | 23.18 | 22.70 | 22.75 | 173,565 | -0.30(-1.30%) |
Jan 04, 2017 | 22.35 | 23.10 | 22.25 | 23.05 | 289,712 | +0.70(+3.13%) |
Jan 03, 2017 | 22.35 | 22.40 | 22.00 | 22.35 | 321,597 | +0.00(+0.00%) |
Dec 30, 2016 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 22.75 | 22.85 | 22.10 | 22.35 | 327,550 | -0.40(-1.76%) |
Dec 28, 2016 | 22.90 | 23.15 | 22.70 | 22.75 | 169,246 | -0.10(-0.44%) |
Dec 27, 2016 | 23.05 | 23.40 | 22.45 | 22.85 | 232,181 | -0.15(-0.65%) |
Dec 23, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.35(-1.50%) | |
Dec 22, 2016 | 23.10 | 23.55 | 22.90 | 23.35 | 322,460 | +0.30(+1.30%) |
Dec 21, 2016 | 23.40 | 23.68 | 23.05 | 23.05 | 322,860 | -0.30(-1.28%) |
Dec 20, 2016 | 23.25 | 24.10 | 23.13 | 23.35 | 866,517 | +0.15(+0.65%) |
Dec 19, 2016 | 22.10 | 23.40 | 22.00 | 23.20 | 1,251,351 | +2.00(+9.43%) |
Dec 16, 2016 | 21.00 | 21.70 | 20.99 | 21.20 | 743,291 | +0.30(+1.44%) |
Dec 15, 2016 | 21.00 | 21.45 | 20.65 | 20.90 | 426,981 | +0.00(+0.00%) |
Dec 14, 2016 | 21.15 | 21.25 | 20.65 | 20.90 | 138,505 | -0.20(-0.95%) |
Dec 13, 2016 | 21.20 | 21.35 | 20.90 | 21.10 | 213,582 | +0.05(+0.24%) |
Dec 12, 2016 | 20.65 | 21.35 | 20.65 | 21.05 | 187,163 | +0.35(+1.69%) |
Dec 09, 2016 | 20.65 | 21.08 | 20.45 | 20.70 | 203,492 | +0.05(+0.24%) |
Dec 08, 2016 | 20.45 | 20.95 | 20.35 | 20.65 | 174,400 | +0.25(+1.23%) |
Dec 07, 2016 | 20.45 | 20.75 | 20.00 | 20.40 | 128,849 | -0.15(-0.73%) |
Dec 06, 2016 | 20.45 | 20.75 | 20.15 | 20.55 | 219,748 | +0.20(+0.98%) |
Dec 05, 2016 | 20.10 | 20.35 | 19.95 | 20.35 | 213,185 | +0.50(+2.52%) |
Dec 02, 2016 | 20.10 | 20.35 | 19.65 | 19.85 | 167,494 | +0.05(+0.25%) |
Dec 01, 2016 | 19.50 | 19.95 | 19.30 | 19.80 | 334,928 | +0.35(+1.80%) |
Nov 30, 2016 | 19.70 | 19.93 | 19.30 | 19.45 | 486,107 | -0.10(-0.51%) |
Nov 29, 2016 | 19.60 | 19.75 | 19.30 | 19.55 | 168,177 | +0.05(+0.26%) |
Nov 28, 2016 | 19.50 | 19.62 | 19.10 | 19.50 | 155,707 | -0.10(-0.51%) |
Nov 25, 2016 | 19.35 | 19.77 | 19.25 | 19.60 | 128,843 | +0.25(+1.29%) |
Nov 23, 2016 | 19.35 | 19.35 | 19.35 | 0 | +0.25(+1.31%) | |
Nov 22, 2016 | 18.90 | 19.15 | 18.70 | 19.10 | 163,020 | +0.15(+0.79%) |
Nov 21, 2016 | 18.95 | 19.30 | 18.60 | 18.95 | 177,682 | -0.05(-0.26%) |
Nov 18, 2016 | 18.75 | 19.01 | 18.60 | 19.00 | 186,822 | +0.20(+1.06%) |
Nov 17, 2016 | 18.60 | 19.25 | 18.60 | 18.80 | 230,773 | +0.30(+1.62%) |
Nov 16, 2016 | 18.75 | 19.10 | 18.45 | 18.50 | 205,286 | -0.30(-1.60%) |
Nov 15, 2016 | 18.80 | 19.15 | 18.55 | 18.80 | 254,655 | +0.05(+0.27%) |
Nov 14, 2016 | 18.55 | 19.05 | 18.35 | 18.75 | 236,863 | +0.45(+2.46%) |
Nov 11, 2016 | 17.75 | 18.50 | 17.27 | 18.30 | 286,455 | +0.55(+3.10%) |
Nov 10, 2016 | 17.45 | 18.00 | 17.35 | 17.75 | 431,212 | +0.60(+3.50%) |
Nov 09, 2016 | 15.95 | 17.20 | 15.80 | 17.15 | 396,703 | +0.70(+4.26%) |
Nov 08, 2016 | 16.90 | 17.02 | 16.40 | 16.45 | 158,109 | -0.40(-2.37%) |
Nov 07, 2016 | 16.45 | 17.25 | 16.18 | 16.85 | 661,972 | +0.75(+4.66%) |
Nov 04, 2016 | 15.40 | 16.60 | 15.35 | 16.10 | 546,433 | +0.75(+4.89%) |
Nov 03, 2016 | 18.55 | 18.55 | 15.25 | 15.35 | 1,041,443 | -3.00(-16.35%) |
Nov 02, 2016 | 17.95 | 18.45 | 17.80 | 18.35 | 464,482 | +0.30(+1.66%) |