Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.00 | 24.40 | 21.60 | 24.40 | 1,365 | +2.60(+11.93%) |
Jan 30, 2017 | 22.40 | 22.40 | 21.20 | 21.80 | 8,070 | -0.80(-3.54%) |
Jan 27, 2017 | 22.60 | 22.90 | 22.00 | 22.60 | 650 | +0.00(+0.00%) |
Jan 26, 2017 | 22.20 | 23.00 | 21.87 | 22.60 | 2,112 | -0.10(-0.44%) |
Jan 25, 2017 | 22.70 | 22.70 | 22.00 | 22.70 | 4,605 | -0.10(-0.45%) |
Jan 24, 2017 | 22.50 | 23.50 | 21.50 | 22.80 | 5,161 | -0.10(-0.42%) |
Jan 23, 2017 | 24.10 | 24.10 | 22.10 | 22.90 | 6,102 | -0.80(-3.38%) |
Jan 20, 2017 | 24.20 | 27.30 | 22.90 | 23.70 | 12,283 | -0.73(-2.97%) |
Jan 19, 2017 | 23.50 | 25.40 | 22.20 | 24.43 | 19,995 | +0.82(+3.50%) |
Jan 18, 2017 | 22.80 | 23.80 | 22.50 | 23.60 | 3,755 | +0.40(+1.72%) |
Jan 17, 2017 | 25.00 | 26.20 | 21.70 | 23.20 | 10,725 | -1.50(-6.07%) |
Jan 13, 2017 | 24.70 | 24.70 | 24.70 | 0 | -0.60(-2.37%) | |
Jan 12, 2017 | 26.60 | 26.60 | 24.60 | 25.30 | 5,396 | -1.10(-4.17%) |
Jan 11, 2017 | 26.20 | 26.50 | 25.10 | 26.40 | 2,041 | -0.10(-0.38%) |
Jan 10, 2017 | 27.15 | 27.15 | 25.90 | 26.50 | 1,594 | -1.30(-4.68%) |
Jan 09, 2017 | 26.60 | 28.70 | 25.90 | 27.80 | 3,352 | +1.40(+5.30%) |
Jan 06, 2017 | 26.82 | 27.00 | 25.70 | 26.40 | 3,086 | -0.60(-2.22%) |
Jan 05, 2017 | 26.20 | 27.30 | 25.79 | 27.00 | 917 | +0.60(+2.27%) |
Jan 04, 2017 | 26.30 | 26.70 | 24.70 | 26.40 | 1,393 | +0.90(+3.53%) |
Jan 03, 2017 | 27.20 | 27.20 | 25.07 | 25.50 | 1,481 | -1.10(-4.14%) |
Dec 30, 2016 | 26.60 | 26.60 | 26.60 | 0 | -2.70(-9.22%) | |
Dec 29, 2016 | 26.30 | 29.30 | 26.00 | 29.30 | 3,208 | +3.20(+12.26%) |
Dec 28, 2016 | 25.40 | 27.80 | 25.20 | 26.10 | 4,490 | +0.30(+1.16%) |
Dec 27, 2016 | 24.55 | 25.80 | 24.20 | 25.80 | 4,643 | +0.50(+1.98%) |
Dec 23, 2016 | 25.30 | 25.30 | 25.30 | 0 | +1.30(+5.42%) | |
Dec 22, 2016 | 25.00 | 25.29 | 23.50 | 24.00 | 4,970 | -1.50(-5.88%) |
Dec 21, 2016 | 25.00 | 25.50 | 23.10 | 25.50 | 4,129 | +0.42(+1.68%) |
Dec 20, 2016 | 25.20 | 25.86 | 24.11 | 25.08 | 3,116 | -0.52(-2.04%) |
Dec 19, 2016 | 24.20 | 25.74 | 24.20 | 25.60 | 3,712 | +1.20(+4.92%) |
Dec 16, 2016 | 25.10 | 26.50 | 24.00 | 24.40 | 8,284 | +0.40(+1.67%) |
Dec 15, 2016 | 26.98 | 26.98 | 23.70 | 24.00 | 5,702 | -1.90(-7.34%) |
Dec 14, 2016 | 25.00 | 27.70 | 24.50 | 25.90 | 11,428 | +0.10(+0.39%) |
Dec 13, 2016 | 24.00 | 26.00 | 23.10 | 25.80 | 12,476 | +1.20(+4.88%) |
Dec 12, 2016 | 26.90 | 26.90 | 24.20 | 24.60 | 6,694 | -2.10(-7.87%) |
Dec 09, 2016 | 28.00 | 28.00 | 26.10 | 26.70 | 6,758 | -1.60(-5.65%) |
Dec 08, 2016 | 29.60 | 29.60 | 28.00 | 28.30 | 2,503 | -1.50(-5.03%) |
Dec 07, 2016 | 29.30 | 29.80 | 28.10 | 29.80 | 3,265 | +0.60(+2.05%) |
Dec 06, 2016 | 30.60 | 31.10 | 29.20 | 29.20 | 1,101 | -1.20(-3.95%) |
Dec 05, 2016 | 32.00 | 32.30 | 29.50 | 30.40 | 1,740 | -1.60(-5.00%) |
Dec 02, 2016 | 31.30 | 32.00 | 30.35 | 32.00 | 1,149 | +0.90(+2.89%) |
Dec 01, 2016 | 31.94 | 31.94 | 31.10 | 31.10 | 840 | -0.40(-1.27%) |
Nov 30, 2016 | 31.80 | 32.50 | 31.06 | 31.50 | 1,468 | -0.50(-1.56%) |
Nov 29, 2016 | 31.90 | 32.65 | 30.90 | 32.00 | 2,522 | +0.00(+0.00%) |
Nov 28, 2016 | 30.67 | 32.00 | 29.84 | 32.00 | 2,418 | +0.90(+2.89%) |
Nov 25, 2016 | 31.10 | 31.80 | 31.10 | 31.10 | 1,953 | -0.90(-2.81%) |
Nov 23, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.30(+0.95%) | |
Nov 22, 2016 | 31.60 | 32.23 | 30.00 | 31.70 | 778 | -0.05(-0.16%) |
Nov 21, 2016 | 31.50 | 32.50 | 30.00 | 31.75 | 11,839 | +0.25(+0.79%) |
Nov 18, 2016 | 31.00 | 32.70 | 30.44 | 31.50 | 5,883 | +0.60(+1.94%) |
Nov 17, 2016 | 30.20 | 31.00 | 29.10 | 30.90 | 9,162 | +1.40(+4.75%) |
Nov 16, 2016 | 29.40 | 31.50 | 29.14 | 29.50 | 3,119 | -0.50(-1.67%) |
Nov 15, 2016 | 30.80 | 31.80 | 28.96 | 30.00 | 3,861 | -1.10(-3.54%) |
Nov 14, 2016 | 27.80 | 31.70 | 27.80 | 31.10 | 2,306 | +3.90(+14.34%) |
Nov 11, 2016 | 27.40 | 28.90 | 27.10 | 27.20 | 10,263 | -0.70(-2.51%) |
Nov 10, 2016 | 27.90 | 28.70 | 27.00 | 27.90 | 9,071 | -0.01(-0.03%) |
Nov 09, 2016 | 28.10 | 28.99 | 27.14 | 27.91 | 618 | -0.79(-2.76%) |
Nov 08, 2016 | 26.30 | 28.70 | 26.20 | 28.70 | 1,975 | +2.10(+7.89%) |
Nov 07, 2016 | 28.56 | 28.56 | 26.60 | 26.60 | 2,204 | -0.70(-2.56%) |
Nov 04, 2016 | 26.70 | 27.60 | 26.70 | 27.30 | 1,276 | -0.95(-3.36%) |
Nov 03, 2016 | 28.50 | 30.50 | 25.55 | 28.25 | 1,672 | +0.45(+1.62%) |
Nov 02, 2016 | 29.10 | 29.10 | 26.30 | 27.80 | 3,402 | -1.00(-3.47%) |