Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.25 | 27.20 | 25.05 | 27.05 | 478,968 | +1.60(+6.29%) |
Jan 30, 2017 | 25.75 | 25.91 | 25.25 | 25.45 | 303,198 | -0.55(-2.12%) |
Jan 27, 2017 | 26.10 | 26.20 | 25.65 | 26.00 | 274,030 | +0.00(+0.00%) |
Jan 26, 2017 | 25.90 | 26.30 | 25.73 | 26.00 | 324,620 | +0.10(+0.39%) |
Jan 25, 2017 | 25.00 | 26.10 | 24.90 | 25.90 | 474,577 | +1.02(+4.12%) |
Jan 24, 2017 | 24.60 | 24.90 | 23.70 | 24.88 | 423,252 | +0.18(+0.71%) |
Jan 23, 2017 | 23.45 | 25.30 | 23.40 | 24.70 | 625,811 | +1.25(+5.33%) |
Jan 20, 2017 | 23.55 | 23.80 | 23.10 | 23.45 | 340,824 | -0.05(-0.21%) |
Jan 19, 2017 | 23.85 | 24.25 | 23.45 | 23.50 | 494,100 | -0.60(-2.49%) |
Jan 18, 2017 | 24.00 | 24.20 | 23.62 | 24.10 | 272,230 | +0.30(+1.26%) |
Jan 17, 2017 | 24.80 | 24.90 | 23.10 | 23.80 | 568,135 | -1.30(-5.18%) |
Jan 13, 2017 | 25.10 | 25.10 | 25.10 | 0 | +0.20(+0.80%) | |
Jan 12, 2017 | 25.00 | 25.40 | 24.48 | 24.90 | 509,798 | -0.30(-1.19%) |
Jan 11, 2017 | 25.95 | 26.20 | 24.40 | 25.20 | 737,007 | -0.90(-3.45%) |
Jan 10, 2017 | 26.65 | 27.00 | 26.00 | 26.10 | 719,350 | -0.50(-1.88%) |
Jan 09, 2017 | 27.15 | 27.15 | 26.50 | 26.60 | 526,451 | -0.30(-1.12%) |
Jan 06, 2017 | 27.30 | 27.32 | 26.80 | 26.90 | 292,831 | -0.20(-0.74%) |
Jan 05, 2017 | 27.30 | 27.50 | 26.85 | 27.10 | 484,580 | -0.20(-0.73%) |
Jan 04, 2017 | 25.90 | 27.40 | 25.90 | 27.30 | 703,975 | +1.35(+5.20%) |
Jan 03, 2017 | 25.45 | 26.15 | 25.25 | 25.95 | 398,552 | +0.70(+2.77%) |
Dec 30, 2016 | 25.25 | 25.25 | 25.25 | 0 | -0.10(-0.39%) | |
Dec 29, 2016 | 25.05 | 25.45 | 25.02 | 25.35 | 249,319 | +0.30(+1.20%) |
Dec 28, 2016 | 25.85 | 25.90 | 25.00 | 25.05 | 235,192 | -0.65(-2.53%) |
Dec 27, 2016 | 25.65 | 25.95 | 25.40 | 25.70 | 250,079 | +0.10(+0.39%) |
Dec 23, 2016 | 25.60 | 25.60 | 25.60 | 0 | +0.70(+2.81%) | |
Dec 22, 2016 | 25.35 | 25.60 | 24.25 | 24.90 | 598,328 | -0.55(-2.16%) |
Dec 21, 2016 | 26.25 | 26.40 | 25.30 | 25.45 | 413,015 | -0.65(-2.49%) |
Dec 20, 2016 | 25.75 | 27.05 | 25.65 | 26.10 | 735,303 | +0.45(+1.75%) |
Dec 19, 2016 | 23.95 | 27.10 | 23.95 | 25.65 | 1,277,456 | +1.90(+8.00%) |
Dec 16, 2016 | 23.85 | 24.40 | 23.70 | 23.75 | 1,278,245 | +0.10(+0.42%) |
Dec 15, 2016 | 22.85 | 23.75 | 22.70 | 23.65 | 412,611 | +0.85(+3.73%) |
Dec 14, 2016 | 23.20 | 23.20 | 22.25 | 22.80 | 335,991 | -0.35(-1.51%) |
Dec 13, 2016 | 23.50 | 24.50 | 23.00 | 23.15 | 477,928 | -0.05(-0.22%) |
Dec 12, 2016 | 22.85 | 23.50 | 22.85 | 23.20 | 461,937 | +0.20(+0.87%) |
Dec 09, 2016 | 22.50 | 23.20 | 22.45 | 23.00 | 649,843 | +0.70(+3.14%) |
Dec 08, 2016 | 22.30 | 22.40 | 21.60 | 22.30 | 392,012 | -0.15(-0.67%) |
Dec 07, 2016 | 22.50 | 22.85 | 21.85 | 22.45 | 610,729 | -0.50(-2.18%) |
Dec 06, 2016 | 22.45 | 22.95 | 21.80 | 22.95 | 416,909 | +0.75(+3.38%) |
Dec 05, 2016 | 21.65 | 22.30 | 21.50 | 22.20 | 312,261 | +0.40(+1.83%) |
Dec 02, 2016 | 21.25 | 21.80 | 20.70 | 21.80 | 276,628 | +0.65(+3.07%) |
Dec 01, 2016 | 21.60 | 21.60 | 20.55 | 21.15 | 515,531 | -0.40(-1.86%) |
Nov 30, 2016 | 22.25 | 22.45 | 21.04 | 21.55 | 411,128 | -0.70(-3.15%) |
Nov 29, 2016 | 21.70 | 22.57 | 21.20 | 22.25 | 568,550 | +0.60(+2.77%) |
Nov 28, 2016 | 22.55 | 22.80 | 21.40 | 21.65 | 508,456 | -1.05(-4.63%) |
Nov 25, 2016 | 22.50 | 22.79 | 21.75 | 22.70 | 210,934 | +0.45(+2.02%) |
Nov 23, 2016 | 22.25 | 22.25 | 22.25 | 0 | +0.95(+4.46%) | |
Nov 22, 2016 | 22.00 | 22.05 | 20.70 | 21.30 | 505,606 | -0.95(-4.27%) |
Nov 21, 2016 | 22.10 | 22.30 | 21.20 | 22.25 | 523,648 | +0.00(+0.00%) |
Nov 18, 2016 | 24.70 | 24.70 | 22.15 | 22.25 | 1,203,862 | -2.45(-9.92%) |
Nov 17, 2016 | 23.50 | 24.75 | 23.50 | 24.70 | 421,645 | +1.07(+4.55%) |
Nov 16, 2016 | 23.95 | 24.10 | 23.30 | 23.62 | 459,053 | -0.38(-1.56%) |
Nov 15, 2016 | 23.85 | 24.55 | 23.30 | 24.00 | 671,020 | +0.10(+0.42%) |
Nov 14, 2016 | 21.60 | 23.95 | 21.30 | 23.90 | 1,091,281 | +2.30(+10.65%) |
Nov 11, 2016 | 20.35 | 22.05 | 20.33 | 21.60 | 1,268,470 | +1.10(+5.37%) |
Nov 10, 2016 | 20.60 | 21.20 | 20.30 | 20.50 | 809,924 | +0.25(+1.23%) |
Nov 09, 2016 | 19.85 | 21.50 | 19.55 | 20.25 | 1,186,264 | +1.30(+6.86%) |
Nov 08, 2016 | 18.40 | 19.15 | 18.25 | 18.95 | 494,586 | +0.25(+1.34%) |
Nov 07, 2016 | 18.30 | 18.85 | 18.25 | 18.70 | 705,377 | +0.85(+4.76%) |
Nov 04, 2016 | 17.95 | 18.00 | 17.25 | 17.85 | 979,206 | -0.25(-1.38%) |
Nov 03, 2016 | 19.80 | 20.05 | 18.00 | 18.10 | 839,887 | -1.65(-8.35%) |
Nov 02, 2016 | 20.20 | 20.50 | 19.73 | 19.75 | 260,238 | -0.45(-2.23%) |