Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.35 | 23.42 | 22.98 | 23.16 | 437,769 | -0.19(-0.80%) |
Jan 30, 2017 | 23.57 | 23.57 | 23.13 | 23.35 | 256,256 | -0.37(-1.57%) |
Jan 27, 2017 | 23.98 | 23.98 | 23.57 | 23.72 | 274,565 | -0.22(-0.93%) |
Jan 26, 2017 | 24.00 | 24.01 | 23.72 | 23.94 | 176,586 | -0.17(-0.70%) |
Jan 25, 2017 | 24.14 | 24.37 | 24.02 | 24.11 | 170,886 | +0.21(+0.89%) |
Jan 24, 2017 | 23.51 | 23.97 | 23.51 | 23.90 | 214,147 | +0.37(+1.58%) |
Jan 23, 2017 | 23.74 | 23.76 | 23.39 | 23.52 | 163,998 | -0.22(-0.93%) |
Jan 20, 2017 | 23.49 | 23.82 | 23.47 | 23.75 | 214,663 | +0.25(+1.06%) |
Jan 19, 2017 | 24.04 | 24.10 | 23.32 | 23.50 | 235,650 | -0.55(-2.29%) |
Jan 18, 2017 | 23.98 | 24.18 | 23.71 | 24.05 | 216,604 | +0.14(+0.59%) |
Jan 17, 2017 | 23.98 | 24.19 | 23.87 | 23.90 | 268,850 | -0.27(-1.10%) |
Jan 13, 2017 | 24.17 | 24.17 | 24.17 | 0 | +0.36(+1.53%) | |
Jan 12, 2017 | 24.30 | 24.35 | 23.55 | 23.81 | 244,664 | -0.61(-2.51%) |
Jan 11, 2017 | 24.26 | 24.54 | 24.22 | 24.42 | 314,118 | +0.10(+0.40%) |
Jan 10, 2017 | 23.91 | 24.48 | 23.63 | 24.32 | 479,786 | +0.53(+2.24%) |
Jan 09, 2017 | 24.21 | 24.29 | 23.70 | 23.79 | 602,557 | -0.47(-1.94%) |
Jan 06, 2017 | 24.66 | 24.86 | 24.25 | 24.26 | 252,531 | -0.41(-1.65%) |
Jan 05, 2017 | 25.00 | 25.06 | 24.38 | 24.67 | 399,295 | -0.26(-1.03%) |
Jan 04, 2017 | 24.84 | 25.02 | 24.73 | 24.92 | 350,975 | +0.23(+0.93%) |
Jan 03, 2017 | 25.00 | 25.13 | 24.46 | 24.69 | 391,624 | -0.08(-0.32%) |
Dec 30, 2016 | 24.77 | 24.77 | 24.77 | 0 | -0.25(-0.99%) | |
Dec 29, 2016 | 24.84 | 25.12 | 24.77 | 25.02 | 183,644 | +0.27(+1.11%) |
Dec 28, 2016 | 25.11 | 25.19 | 24.67 | 24.75 | 338,088 | -0.27(-1.10%) |
Dec 27, 2016 | 24.94 | 25.11 | 24.51 | 25.02 | 169,324 | +0.20(+0.82%) |
Dec 23, 2016 | 24.82 | 24.82 | 24.82 | 0 | +0.08(+0.32%) | |
Dec 22, 2016 | 24.92 | 25.15 | 24.54 | 24.74 | 447,109 | -0.31(-1.24%) |
Dec 21, 2016 | 24.40 | 25.19 | 24.30 | 25.05 | 344,365 | +0.51(+2.06%) |
Dec 20, 2016 | 24.46 | 24.65 | 24.39 | 24.54 | 178,818 | +0.23(+0.95%) |
Dec 19, 2016 | 24.06 | 24.40 | 23.96 | 24.31 | 349,593 | +0.25(+1.03%) |
Dec 16, 2016 | 23.98 | 24.25 | 23.92 | 24.06 | 540,705 | +0.22(+0.93%) |
Dec 15, 2016 | 23.97 | 24.09 | 23.77 | 23.84 | 550,200 | -0.01(-0.04%) |
Dec 14, 2016 | 23.66 | 24.07 | 23.66 | 23.85 | 400,609 | +0.26(+1.09%) |
Dec 13, 2016 | 24.35 | 24.48 | 23.59 | 23.59 | 388,344 | -0.65(-2.69%) |
Dec 12, 2016 | 24.13 | 24.33 | 23.93 | 24.25 | 357,572 | +0.11(+0.44%) |
Dec 09, 2016 | 24.34 | 24.34 | 23.85 | 24.14 | 472,783 | -0.13(-0.55%) |
Dec 08, 2016 | 23.85 | 24.31 | 23.80 | 24.27 | 544,840 | +0.44(+1.85%) |
Dec 07, 2016 | 23.59 | 23.99 | 23.59 | 23.83 | 589,041 | -0.04(-0.18%) |
Dec 06, 2016 | 23.81 | 23.97 | 23.58 | 23.88 | 475,554 | +0.19(+0.82%) |
Dec 05, 2016 | 23.81 | 23.96 | 23.53 | 23.68 | 361,738 | +0.11(+0.45%) |
Dec 02, 2016 | 23.95 | 23.95 | 23.44 | 23.58 | 428,262 | -0.36(-1.51%) |
Dec 01, 2016 | 23.49 | 23.94 | 23.29 | 23.94 | 476,131 | +0.56(+2.38%) |
Nov 30, 2016 | 23.96 | 23.96 | 23.26 | 23.38 | 542,117 | -0.34(-1.45%) |
Nov 29, 2016 | 23.81 | 24.08 | 23.62 | 23.73 | 675,804 | -0.02(-0.07%) |
Nov 28, 2016 | 23.51 | 23.78 | 23.51 | 23.74 | 315,482 | +0.12(+0.52%) |
Nov 25, 2016 | 23.51 | 23.66 | 23.41 | 23.62 | 98,194 | +0.08(+0.34%) |
Nov 23, 2016 | 23.54 | 23.54 | 23.54 | 0 | +0.25(+1.06%) | |
Nov 22, 2016 | 22.93 | 23.30 | 22.72 | 23.29 | 233,209 | +0.48(+2.09%) |
Nov 21, 2016 | 22.79 | 22.85 | 22.54 | 22.82 | 212,634 | +0.11(+0.47%) |
Nov 18, 2016 | 22.37 | 22.72 | 22.32 | 22.71 | 283,656 | +0.41(+1.82%) |
Nov 17, 2016 | 21.96 | 22.31 | 21.93 | 22.31 | 227,659 | +0.41(+1.85%) |
Nov 16, 2016 | 21.91 | 22.12 | 21.77 | 21.90 | 296,841 | -0.02(-0.08%) |
Nov 15, 2016 | 21.71 | 21.95 | 21.36 | 21.92 | 378,533 | +0.12(+0.57%) |
Nov 14, 2016 | 21.72 | 22.16 | 21.56 | 21.80 | 512,058 | +0.40(+1.85%) |
Nov 11, 2016 | 20.91 | 21.69 | 20.82 | 21.40 | 635,470 | +0.56(+2.71%) |
Nov 10, 2016 | 20.69 | 20.90 | 20.38 | 20.83 | 375,006 | +0.36(+1.77%) |
Nov 09, 2016 | 19.43 | 20.51 | 19.21 | 20.47 | 334,475 | +0.79(+3.99%) |
Nov 08, 2016 | 19.81 | 19.93 | 19.66 | 19.69 | 273,823 | -0.13(-0.67%) |
Nov 07, 2016 | 19.63 | 19.85 | 19.55 | 19.82 | 279,229 | +0.55(+2.84%) |
Nov 04, 2016 | 19.33 | 19.78 | 18.97 | 19.27 | 402,207 | +0.32(+1.68%) |
Nov 03, 2016 | 18.94 | 19.01 | 18.83 | 18.95 | 320,805 | +0.09(+0.47%) |
Nov 02, 2016 | 18.63 | 19.01 | 18.59 | 18.87 | 421,649 | +0.19(+1.04%) |