Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.05 | 23.33 | 22.97 | 23.26 | 183,299 | +0.07(+0.30%) |
Jan 30, 2017 | 23.30 | 23.30 | 22.86 | 23.19 | 145,176 | -0.31(-1.32%) |
Jan 27, 2017 | 23.69 | 23.84 | 23.24 | 23.50 | 150,916 | -0.12(-0.51%) |
Jan 26, 2017 | 23.83 | 23.92 | 23.40 | 23.62 | 116,385 | -0.16(-0.67%) |
Jan 25, 2017 | 23.34 | 24.02 | 23.34 | 23.78 | 232,651 | +0.74(+3.21%) |
Jan 24, 2017 | 22.28 | 23.16 | 22.25 | 23.04 | 243,119 | +0.98(+4.44%) |
Jan 23, 2017 | 22.00 | 22.26 | 21.76 | 22.06 | 103,449 | +0.06(+0.27%) |
Jan 20, 2017 | 22.06 | 22.38 | 21.87 | 22.00 | 256,530 | -0.01(-0.05%) |
Jan 19, 2017 | 21.93 | 22.25 | 21.75 | 22.01 | 140,671 | +0.22(+1.01%) |
Jan 18, 2017 | 21.80 | 22.19 | 21.43 | 21.79 | 298,780 | +0.04(+0.18%) |
Jan 17, 2017 | 22.59 | 22.78 | 21.62 | 21.75 | 299,065 | -1.06(-4.65%) |
Jan 13, 2017 | 22.81 | 22.81 | 22.81 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 23.51 | 23.51 | 22.40 | 22.80 | 170,265 | -0.81(-3.43%) |
Jan 11, 2017 | 24.30 | 24.48 | 23.47 | 23.61 | 241,139 | -0.75(-3.08%) |
Jan 10, 2017 | 23.30 | 24.37 | 23.03 | 24.36 | 390,993 | +1.36(+5.91%) |
Jan 09, 2017 | 23.73 | 24.59 | 22.96 | 23.00 | 288,943 | -0.88(-3.69%) |
Jan 06, 2017 | 24.11 | 24.21 | 23.67 | 23.88 | 162,489 | -0.07(-0.29%) |
Jan 05, 2017 | 24.51 | 24.77 | 23.86 | 23.95 | 132,360 | -0.61(-2.48%) |
Jan 04, 2017 | 24.15 | 24.70 | 24.12 | 24.56 | 195,899 | +0.52(+2.16%) |
Jan 03, 2017 | 24.09 | 24.47 | 23.68 | 24.04 | 196,814 | +0.34(+1.43%) |
Dec 30, 2016 | 23.70 | 23.70 | 23.70 | 0 | -0.25(-1.04%) | |
Dec 29, 2016 | 24.43 | 24.53 | 23.89 | 23.95 | 181,913 | -0.45(-1.84%) |
Dec 28, 2016 | 25.10 | 25.18 | 24.33 | 24.40 | 145,218 | -0.76(-3.02%) |
Dec 27, 2016 | 25.01 | 25.37 | 24.87 | 25.16 | 98,176 | +0.27(+1.08%) |
Dec 23, 2016 | 24.89 | 24.89 | 24.89 | 0 | -0.09(-0.36%) | |
Dec 22, 2016 | 25.31 | 25.52 | 24.93 | 24.98 | 145,030 | -0.37(-1.46%) |
Dec 21, 2016 | 25.78 | 25.88 | 25.35 | 25.35 | 144,637 | -0.50(-1.93%) |
Dec 20, 2016 | 25.76 | 25.99 | 25.47 | 25.85 | 195,598 | +0.33(+1.29%) |
Dec 19, 2016 | 25.32 | 25.55 | 24.81 | 25.52 | 278,495 | +0.10(+0.39%) |
Dec 16, 2016 | 25.65 | 25.82 | 25.27 | 25.42 | 673,864 | -0.07(-0.27%) |
Dec 15, 2016 | 24.65 | 25.68 | 24.54 | 25.49 | 269,340 | +0.73(+2.95%) |
Dec 14, 2016 | 25.27 | 25.35 | 24.74 | 24.76 | 163,110 | -0.50(-1.98%) |
Dec 13, 2016 | 25.81 | 25.97 | 25.04 | 25.26 | 227,018 | -0.58(-2.24%) |
Dec 12, 2016 | 26.07 | 26.14 | 25.47 | 25.84 | 169,523 | -0.01(-0.04%) |
Dec 09, 2016 | 26.02 | 26.02 | 25.54 | 25.85 | 171,396 | -0.04(-0.15%) |
Dec 08, 2016 | 25.11 | 26.02 | 25.10 | 25.89 | 299,725 | +0.87(+3.48%) |
Dec 07, 2016 | 24.82 | 25.15 | 24.65 | 25.02 | 151,075 | +0.30(+1.21%) |
Dec 06, 2016 | 24.56 | 24.84 | 24.44 | 24.72 | 394,243 | +0.18(+0.73%) |
Dec 05, 2016 | 24.37 | 25.12 | 24.37 | 24.54 | 266,450 | +0.44(+1.83%) |
Dec 02, 2016 | 24.32 | 24.39 | 23.79 | 24.10 | 168,115 | -0.14(-0.58%) |
Dec 01, 2016 | 24.36 | 24.68 | 24.11 | 24.24 | 225,076 | +0.05(+0.21%) |
Nov 30, 2016 | 24.89 | 25.11 | 24.18 | 24.19 | 292,593 | -0.31(-1.27%) |
Nov 29, 2016 | 24.69 | 24.98 | 24.36 | 24.50 | 321,207 | -0.10(-0.41%) |
Nov 28, 2016 | 25.40 | 25.45 | 24.54 | 24.60 | 255,052 | -0.80(-3.15%) |
Nov 25, 2016 | 25.44 | 25.47 | 25.14 | 25.40 | 148,959 | +0.00(+0.00%) |
Nov 23, 2016 | 25.40 | 25.40 | 25.40 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 24.16 | 25.42 | 23.61 | 25.35 | 517,204 | +1.28(+5.32%) |
Nov 21, 2016 | 24.00 | 24.13 | 23.55 | 24.07 | 212,155 | +0.35(+1.48%) |
Nov 18, 2016 | 24.06 | 24.19 | 23.64 | 23.72 | 320,460 | -0.27(-1.13%) |
Nov 17, 2016 | 24.67 | 24.67 | 24.00 | 23.99 | 202,877 | -0.19(-0.79%) |
Nov 16, 2016 | 24.14 | 24.28 | 23.70 | 24.18 | 323,688 | +0.04(+0.17%) |
Nov 15, 2016 | 24.24 | 24.56 | 23.95 | 24.14 | 184,181 | +0.04(+0.17%) |
Nov 14, 2016 | 23.49 | 24.42 | 23.49 | 24.10 | 315,569 | +0.83(+3.57%) |
Nov 11, 2016 | 21.91 | 23.37 | 21.91 | 23.27 | 475,278 | +1.33(+6.06%) |
Nov 10, 2016 | 21.27 | 22.00 | 21.24 | 21.94 | 281,647 | +0.76(+3.59%) |
Nov 09, 2016 | 19.65 | 21.26 | 19.65 | 21.18 | 220,500 | +1.60(+8.17%) |
Nov 08, 2016 | 19.38 | 19.71 | 19.21 | 19.58 | 101,416 | +0.18(+0.93%) |
Nov 07, 2016 | 19.42 | 19.58 | 19.22 | 19.40 | 122,790 | +0.40(+2.11%) |
Nov 04, 2016 | 18.78 | 19.29 | 18.74 | 19.00 | 129,875 | +0.10(+0.53%) |
Nov 03, 2016 | 18.67 | 19.05 | 18.52 | 18.90 | 116,015 | +0.34(+1.83%) |
Nov 02, 2016 | 18.43 | 19.17 | 18.43 | 18.56 | 187,425 | +0.15(+0.81%) |