Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.15 | 23.45 | 22.70 | 23.35 | 659,758 | +0.00(+0.00%) |
Jan 30, 2017 | 23.95 | 24.20 | 23.05 | 23.35 | 1,008,301 | -1.00(-4.11%) |
Jan 27, 2017 | 23.30 | 24.50 | 22.90 | 24.35 | 1,118,954 | +1.10(+4.73%) |
Jan 26, 2017 | 23.80 | 23.80 | 23.00 | 23.25 | 445,640 | -0.40(-1.69%) |
Jan 25, 2017 | 23.85 | 23.90 | 23.20 | 23.65 | 593,541 | +0.00(+0.00%) |
Jan 24, 2017 | 23.65 | 23.95 | 23.35 | 23.65 | 516,559 | +0.15(+0.64%) |
Jan 23, 2017 | 22.75 | 23.65 | 22.70 | 23.50 | 496,886 | +0.65(+2.84%) |
Jan 20, 2017 | 22.05 | 22.90 | 21.93 | 22.85 | 349,815 | +0.90(+4.10%) |
Jan 19, 2017 | 21.95 | 22.40 | 21.65 | 21.95 | 194,368 | +0.10(+0.46%) |
Jan 18, 2017 | 21.80 | 22.40 | 21.50 | 21.85 | 427,149 | +0.15(+0.69%) |
Jan 17, 2017 | 22.40 | 22.50 | 21.55 | 21.70 | 355,182 | -0.80(-3.56%) |
Jan 13, 2017 | 22.50 | 22.50 | 22.50 | 0 | +0.50(+2.27%) | |
Jan 12, 2017 | 21.95 | 22.05 | 21.35 | 22.00 | 286,195 | +0.05(+0.23%) |
Jan 11, 2017 | 21.60 | 22.25 | 21.55 | 21.95 | 630,556 | +0.30(+1.39%) |
Jan 10, 2017 | 21.70 | 21.88 | 21.40 | 21.65 | 329,667 | +0.00(+0.00%) |
Jan 09, 2017 | 21.80 | 22.05 | 21.50 | 21.65 | 453,602 | -0.15(-0.69%) |
Jan 06, 2017 | 21.40 | 21.80 | 21.00 | 21.80 | 325,941 | +0.55(+2.59%) |
Jan 05, 2017 | 21.50 | 21.55 | 21.12 | 21.25 | 345,289 | -0.30(-1.39%) |
Jan 04, 2017 | 21.45 | 21.75 | 21.25 | 21.55 | 372,539 | +0.20(+0.94%) |
Jan 03, 2017 | 21.00 | 21.38 | 20.75 | 21.35 | 471,604 | +0.75(+3.64%) |
Dec 30, 2016 | 20.60 | 20.60 | 20.60 | 0 | -0.35(-1.67%) | |
Dec 29, 2016 | 20.90 | 21.30 | 20.65 | 20.95 | 401,658 | +0.05(+0.24%) |
Dec 28, 2016 | 21.75 | 21.80 | 20.90 | 20.90 | 526,859 | -0.70(-3.24%) |
Dec 27, 2016 | 21.20 | 21.65 | 21.18 | 21.60 | 209,533 | +0.40(+1.89%) |
Dec 23, 2016 | 21.20 | 21.20 | 21.20 | 0 | +0.35(+1.68%) | |
Dec 22, 2016 | 21.10 | 21.25 | 20.77 | 20.85 | 202,914 | -0.25(-1.18%) |
Dec 21, 2016 | 21.70 | 21.70 | 20.90 | 21.10 | 296,951 | -0.55(-2.54%) |
Dec 20, 2016 | 22.00 | 22.20 | 21.60 | 21.65 | 343,567 | -0.15(-0.69%) |
Dec 19, 2016 | 21.80 | 21.95 | 21.50 | 21.80 | 310,066 | +0.15(+0.69%) |
Dec 16, 2016 | 21.90 | 22.05 | 21.50 | 21.65 | 690,344 | -0.35(-1.59%) |
Dec 15, 2016 | 21.85 | 22.45 | 21.80 | 22.00 | 670,078 | +0.05(+0.23%) |
Dec 14, 2016 | 22.45 | 22.80 | 21.75 | 21.95 | 517,946 | -0.55(-2.44%) |
Dec 13, 2016 | 22.85 | 23.55 | 22.45 | 22.50 | 507,412 | -0.35(-1.53%) |
Dec 12, 2016 | 23.35 | 23.50 | 22.35 | 22.85 | 690,622 | +0.10(+0.44%) |
Dec 09, 2016 | 23.35 | 23.80 | 22.55 | 22.75 | 785,284 | -0.60(-2.57%) |
Dec 08, 2016 | 22.50 | 23.40 | 22.25 | 23.35 | 600,128 | +0.85(+3.78%) |
Dec 07, 2016 | 21.75 | 22.55 | 21.50 | 22.50 | 382,424 | +0.80(+3.69%) |
Dec 06, 2016 | 21.75 | 21.95 | 21.20 | 21.70 | 412,527 | -0.15(-0.69%) |
Dec 05, 2016 | 20.70 | 22.00 | 20.70 | 21.85 | 756,891 | +1.30(+6.33%) |
Dec 02, 2016 | 20.90 | 21.05 | 19.95 | 20.55 | 842,277 | -0.55(-2.61%) |
Dec 01, 2016 | 21.45 | 22.50 | 20.75 | 21.10 | 956,916 | -0.45(-2.09%) |
Nov 30, 2016 | 21.15 | 21.65 | 20.95 | 21.55 | 885,694 | +0.60(+2.86%) |
Nov 29, 2016 | 22.15 | 22.15 | 20.80 | 20.95 | 848,127 | -1.10(-4.99%) |
Nov 28, 2016 | 22.95 | 23.20 | 22.00 | 22.05 | 485,814 | -0.95(-4.13%) |
Nov 25, 2016 | 22.80 | 23.15 | 22.50 | 23.00 | 186,533 | +0.15(+0.66%) |
Nov 23, 2016 | 22.85 | 22.85 | 22.85 | 0 | +0.75(+3.39%) | |
Nov 22, 2016 | 22.15 | 22.70 | 21.90 | 22.10 | 820,812 | -0.60(-2.64%) |
Nov 21, 2016 | 22.90 | 23.30 | 22.60 | 22.70 | 519,030 | -0.05(-0.22%) |
Nov 18, 2016 | 23.05 | 23.30 | 22.55 | 22.75 | 740,242 | -0.20(-0.87%) |
Nov 17, 2016 | 24.10 | 24.20 | 22.85 | 22.95 | 773,931 | -0.90(-3.77%) |
Nov 16, 2016 | 23.20 | 24.10 | 23.11 | 23.85 | 497,911 | +0.55(+2.36%) |
Nov 15, 2016 | 22.80 | 23.80 | 22.80 | 23.30 | 547,960 | +0.55(+2.42%) |
Nov 14, 2016 | 22.70 | 23.85 | 22.55 | 22.75 | 685,381 | +0.20(+0.89%) |
Nov 11, 2016 | 21.70 | 22.60 | 21.65 | 22.55 | 768,386 | +0.85(+3.92%) |
Nov 10, 2016 | 21.25 | 21.95 | 21.05 | 21.70 | 511,032 | +0.65(+3.09%) |
Nov 09, 2016 | 20.40 | 21.15 | 20.15 | 21.05 | 453,060 | +0.25(+1.20%) |
Nov 08, 2016 | 20.55 | 21.20 | 20.40 | 20.80 | 507,323 | +0.20(+0.97%) |
Nov 07, 2016 | 20.35 | 20.75 | 20.15 | 20.60 | 405,052 | +0.55(+2.74%) |
Nov 04, 2016 | 19.85 | 20.23 | 19.60 | 20.05 | 429,908 | +0.25(+1.26%) |
Nov 03, 2016 | 19.90 | 20.20 | 19.60 | 19.80 | 528,294 | -0.15(-0.75%) |
Nov 02, 2016 | 19.60 | 20.20 | 19.35 | 19.95 | 550,933 | -0.15(-0.75%) |