Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.23 | 22.83 | 21.79 | 22.62 | 233,657 | +0.34(+1.53%) |
Jan 30, 2017 | 22.80 | 23.09 | 21.50 | 22.28 | 379,662 | -0.69(-3.00%) |
Jan 27, 2017 | 23.24 | 23.43 | 22.86 | 22.97 | 211,788 | -0.39(-1.67%) |
Jan 26, 2017 | 23.73 | 24.00 | 23.33 | 23.36 | 162,079 | -0.33(-1.39%) |
Jan 25, 2017 | 23.25 | 23.98 | 23.25 | 23.69 | 179,847 | +0.50(+2.16%) |
Jan 24, 2017 | 23.27 | 23.41 | 22.57 | 23.19 | 333,003 | -0.12(-0.51%) |
Jan 23, 2017 | 24.10 | 24.40 | 23.25 | 23.31 | 208,528 | -0.94(-3.88%) |
Jan 20, 2017 | 24.24 | 24.64 | 23.92 | 24.25 | 194,974 | +0.02(+0.08%) |
Jan 19, 2017 | 25.00 | 25.25 | 24.17 | 24.23 | 245,746 | -0.85(-3.39%) |
Jan 18, 2017 | 25.62 | 25.62 | 24.52 | 25.08 | 272,947 | -0.59(-2.30%) |
Jan 17, 2017 | 25.57 | 25.88 | 25.02 | 25.67 | 272,891 | +0.10(+0.39%) |
Jan 13, 2017 | 25.57 | 25.57 | 25.57 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 25.82 | 26.31 | 25.56 | 25.62 | 179,986 | -0.34(-1.31%) |
Jan 11, 2017 | 26.52 | 26.79 | 25.48 | 25.96 | 203,148 | -0.54(-2.04%) |
Jan 10, 2017 | 25.74 | 26.88 | 25.74 | 26.50 | 175,077 | +0.71(+2.75%) |
Jan 09, 2017 | 25.83 | 26.26 | 25.25 | 25.79 | 303,266 | -0.12(-0.46%) |
Jan 06, 2017 | 26.03 | 26.13 | 25.65 | 25.91 | 221,591 | +0.07(+0.27%) |
Jan 05, 2017 | 26.43 | 26.52 | 25.52 | 25.84 | 408,650 | -0.93(-3.47%) |
Jan 04, 2017 | 26.22 | 26.99 | 26.22 | 26.77 | 321,956 | +0.58(+2.21%) |
Jan 03, 2017 | 25.67 | 26.31 | 25.44 | 26.19 | 303,796 | +0.79(+3.11%) |
Dec 30, 2016 | 25.40 | 25.40 | 25.40 | 0 | -0.05(-0.20%) | |
Dec 29, 2016 | 25.40 | 25.77 | 24.90 | 25.45 | 178,588 | -0.08(-0.31%) |
Dec 28, 2016 | 26.21 | 26.35 | 25.30 | 25.53 | 167,715 | -0.64(-2.45%) |
Dec 27, 2016 | 26.04 | 26.33 | 25.67 | 26.17 | 201,011 | +0.05(+0.19%) |
Dec 23, 2016 | 26.12 | 26.12 | 26.12 | 0 | -0.24(-0.91%) | |
Dec 22, 2016 | 26.44 | 26.88 | 25.95 | 26.36 | 261,127 | -0.30(-1.13%) |
Dec 21, 2016 | 27.04 | 27.55 | 26.09 | 26.66 | 192,590 | -0.54(-1.99%) |
Dec 20, 2016 | 25.23 | 27.56 | 25.23 | 27.20 | 549,500 | +1.85(+7.30%) |
Dec 19, 2016 | 25.16 | 26.06 | 25.02 | 25.35 | 392,449 | +0.34(+1.36%) |
Dec 16, 2016 | 26.71 | 26.99 | 24.98 | 25.01 | 659,249 | -1.92(-7.13%) |
Dec 15, 2016 | 27.72 | 27.72 | 26.31 | 26.93 | 643,628 | -0.92(-3.30%) |
Dec 14, 2016 | 27.35 | 27.91 | 27.32 | 27.85 | 380,507 | +0.29(+1.05%) |
Dec 13, 2016 | 28.90 | 29.13 | 27.33 | 27.56 | 481,399 | -1.24(-4.31%) |
Dec 12, 2016 | 28.64 | 28.86 | 27.00 | 28.80 | 655,570 | +0.25(+0.88%) |
Dec 09, 2016 | 30.00 | 30.11 | 27.73 | 28.55 | 2,814,637 | -8.49(-22.92%) |
Dec 08, 2016 | 34.14 | 37.49 | 33.40 | 37.04 | 707,326 | +3.09(+9.10%) |
Dec 07, 2016 | 33.75 | 34.15 | 32.65 | 33.95 | 317,843 | +0.03(+0.09%) |
Dec 06, 2016 | 34.26 | 34.39 | 33.48 | 33.92 | 254,608 | -0.14(-0.41%) |
Dec 05, 2016 | 33.01 | 34.17 | 32.91 | 34.06 | 410,007 | +1.18(+3.59%) |
Dec 02, 2016 | 33.57 | 34.96 | 32.15 | 32.88 | 365,901 | -0.65(-1.94%) |
Dec 01, 2016 | 33.45 | 33.91 | 32.71 | 33.53 | 230,133 | +0.02(+0.06%) |
Nov 30, 2016 | 36.29 | 36.29 | 33.08 | 33.51 | 608,937 | -1.49(-4.26%) |
Nov 29, 2016 | 37.64 | 38.19 | 34.91 | 35.00 | 547,213 | -2.64(-7.01%) |
Nov 28, 2016 | 35.48 | 37.84 | 34.66 | 37.64 | 312,243 | +2.39(+6.78%) |
Nov 25, 2016 | 34.05 | 35.30 | 33.90 | 35.25 | 65,914 | +1.41(+4.17%) |
Nov 23, 2016 | 33.84 | 33.84 | 33.84 | 0 | +0.35(+1.05%) | |
Nov 22, 2016 | 32.75 | 33.76 | 32.65 | 33.49 | 115,490 | +1.02(+3.14%) |
Nov 21, 2016 | 32.46 | 32.70 | 32.17 | 32.47 | 130,998 | +0.22(+0.68%) |
Nov 18, 2016 | 33.02 | 33.23 | 31.88 | 32.25 | 403,168 | -0.53(-1.62%) |
Nov 17, 2016 | 31.60 | 32.82 | 31.21 | 32.78 | 112,707 | +1.23(+3.90%) |
Nov 16, 2016 | 31.70 | 32.35 | 31.33 | 31.55 | 123,320 | -0.17(-0.54%) |
Nov 15, 2016 | 31.71 | 32.06 | 31.02 | 31.72 | 126,362 | -0.22(-0.69%) |
Nov 14, 2016 | 30.91 | 32.10 | 30.50 | 31.94 | 206,107 | +1.56(+5.13%) |
Nov 11, 2016 | 29.82 | 30.91 | 29.43 | 30.38 | 208,944 | +0.63(+2.12%) |
Nov 10, 2016 | 28.23 | 29.83 | 27.76 | 29.75 | 127,169 | +1.71(+6.10%) |
Nov 09, 2016 | 26.34 | 28.06 | 26.34 | 28.04 | 175,625 | +1.18(+4.39%) |
Nov 08, 2016 | 27.15 | 27.15 | 26.70 | 26.86 | 241,912 | -0.43(-1.58%) |
Nov 07, 2016 | 27.38 | 27.70 | 26.94 | 27.29 | 199,137 | +0.30(+1.11%) |
Nov 04, 2016 | 26.75 | 27.13 | 26.26 | 26.99 | 226,162 | +0.18(+0.67%) |
Nov 03, 2016 | 26.87 | 26.94 | 26.54 | 26.81 | 214,692 | -0.13(-0.48%) |
Nov 02, 2016 | 26.97 | 27.40 | 26.58 | 26.94 | 233,797 | -0.06(-0.22%) |