Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.10 | 23.15 | 22.32 | 23.01 | 320,120 | -0.17(-0.72%) |
Jan 30, 2017 | 23.05 | 23.22 | 22.63 | 23.18 | 415,830 | +0.03(+0.12%) |
Jan 27, 2017 | 23.37 | 23.42 | 22.67 | 23.15 | 705,623 | +0.85(+3.83%) |
Jan 26, 2017 | 22.70 | 22.94 | 22.06 | 22.30 | 183,124 | -0.34(-1.52%) |
Jan 25, 2017 | 22.25 | 22.69 | 22.04 | 22.64 | 179,337 | +0.65(+2.95%) |
Jan 24, 2017 | 20.92 | 22.09 | 20.73 | 21.99 | 221,387 | +1.10(+5.28%) |
Jan 23, 2017 | 20.84 | 21.04 | 20.60 | 20.89 | 90,964 | +0.01(+0.04%) |
Jan 20, 2017 | 21.14 | 21.27 | 20.76 | 20.88 | 110,601 | -0.20(-0.97%) |
Jan 19, 2017 | 21.61 | 21.94 | 21.01 | 21.08 | 247,123 | -0.45(-2.07%) |
Jan 18, 2017 | 21.20 | 21.54 | 20.85 | 21.53 | 146,886 | +0.41(+1.93%) |
Jan 17, 2017 | 21.14 | 21.28 | 20.89 | 21.12 | 122,799 | -0.15(-0.70%) |
Jan 13, 2017 | 21.27 | 21.27 | 21.27 | 0 | +0.08(+0.39%) | |
Jan 12, 2017 | 21.39 | 21.39 | 20.87 | 21.18 | 129,348 | -0.27(-1.25%) |
Jan 11, 2017 | 21.25 | 21.70 | 21.23 | 21.45 | 133,665 | +0.17(+0.78%) |
Jan 10, 2017 | 20.90 | 21.39 | 20.76 | 21.28 | 141,247 | +0.40(+1.91%) |
Jan 09, 2017 | 21.19 | 21.19 | 20.59 | 20.89 | 223,808 | -0.35(-1.66%) |
Jan 06, 2017 | 21.39 | 21.44 | 21.08 | 21.24 | 229,522 | -0.04(-0.17%) |
Jan 05, 2017 | 21.61 | 21.99 | 20.93 | 21.28 | 210,725 | -0.44(-2.01%) |
Jan 04, 2017 | 21.57 | 22.74 | 20.51 | 21.71 | 247,306 | +0.23(+1.08%) |
Jan 03, 2017 | 21.41 | 21.64 | 21.15 | 21.48 | 223,872 | +0.36(+1.71%) |
Dec 30, 2016 | 21.12 | 21.12 | 21.12 | 0 | -0.22(-1.04%) | |
Dec 29, 2016 | 21.96 | 22.11 | 21.26 | 21.34 | 218,965 | -0.61(-2.79%) |
Dec 28, 2016 | 22.57 | 22.70 | 21.91 | 21.95 | 146,156 | -0.49(-2.17%) |
Dec 27, 2016 | 22.26 | 22.66 | 22.07 | 22.44 | 223,302 | +0.27(+1.21%) |
Dec 23, 2016 | 22.17 | 22.17 | 22.17 | 0 | -0.16(-0.70%) | |
Dec 22, 2016 | 21.98 | 22.40 | 21.91 | 22.33 | 190,933 | +0.43(+1.94%) |
Dec 21, 2016 | 22.30 | 22.30 | 21.89 | 21.90 | 152,729 | -0.32(-1.46%) |
Dec 20, 2016 | 22.23 | 22.51 | 22.13 | 22.23 | 171,108 | +0.00(+0.00%) |
Dec 19, 2016 | 22.17 | 22.45 | 22.03 | 22.23 | 120,952 | +0.06(+0.29%) |
Dec 16, 2016 | 22.25 | 22.43 | 22.04 | 22.16 | 382,788 | +0.00(+0.00%) |
Dec 15, 2016 | 21.93 | 22.56 | 21.50 | 22.16 | 418,983 | +0.18(+0.84%) |
Dec 14, 2016 | 22.32 | 22.45 | 21.89 | 21.98 | 205,682 | -0.34(-1.53%) |
Dec 13, 2016 | 22.45 | 22.61 | 22.18 | 22.32 | 186,203 | -0.03(-0.12%) |
Dec 12, 2016 | 22.48 | 22.69 | 22.24 | 22.35 | 331,808 | -0.12(-0.54%) |
Dec 09, 2016 | 22.36 | 22.49 | 22.17 | 22.47 | 540,255 | +0.27(+1.21%) |
Dec 08, 2016 | 21.94 | 22.28 | 21.67 | 22.20 | 242,064 | +0.33(+1.52%) |
Dec 07, 2016 | 21.78 | 21.92 | 21.62 | 21.87 | 294,955 | +0.13(+0.60%) |
Dec 06, 2016 | 21.80 | 21.86 | 21.54 | 21.74 | 221,567 | +0.02(+0.09%) |
Dec 05, 2016 | 21.44 | 21.72 | 21.23 | 21.72 | 195,358 | +0.52(+2.44%) |
Dec 02, 2016 | 21.73 | 21.74 | 21.01 | 21.20 | 126,034 | -0.54(-2.47%) |
Dec 01, 2016 | 21.24 | 21.95 | 21.22 | 21.74 | 379,631 | +0.53(+2.49%) |
Nov 30, 2016 | 21.33 | 21.87 | 21.13 | 21.21 | 241,530 | +0.09(+0.44%) |
Nov 29, 2016 | 21.26 | 21.64 | 21.08 | 21.12 | 190,435 | -0.23(-1.08%) |
Nov 28, 2016 | 21.90 | 21.90 | 21.29 | 21.35 | 169,310 | -0.57(-2.62%) |
Nov 25, 2016 | 21.89 | 22.03 | 21.78 | 21.92 | 99,395 | +0.18(+0.85%) |
Nov 23, 2016 | 21.74 | 21.74 | 21.74 | 0 | +0.28(+1.29%) | |
Nov 22, 2016 | 21.52 | 21.52 | 21.07 | 21.46 | 236,024 | +0.07(+0.35%) |
Nov 21, 2016 | 21.26 | 21.39 | 21.04 | 21.38 | 320,023 | +0.22(+1.05%) |
Nov 18, 2016 | 21.73 | 21.73 | 20.99 | 21.16 | 419,933 | -0.85(-3.87%) |
Nov 17, 2016 | 22.42 | 22.57 | 21.82 | 22.01 | 570,000 | -0.18(-0.83%) |
Nov 16, 2016 | 22.00 | 22.22 | 21.59 | 22.20 | 737,829 | +0.27(+1.22%) |
Nov 15, 2016 | 21.94 | 22.07 | 21.63 | 21.93 | 512,927 | +0.07(+0.34%) |
Nov 14, 2016 | 21.81 | 22.03 | 21.61 | 21.86 | 638,035 | +0.40(+1.85%) |
Nov 11, 2016 | 21.55 | 21.69 | 21.15 | 21.46 | 540,186 | +0.06(+0.30%) |
Nov 10, 2016 | 21.33 | 21.71 | 19.55 | 21.39 | 512,985 | +0.62(+2.98%) |
Nov 09, 2016 | 19.11 | 20.93 | 19.11 | 20.77 | 723,462 | +1.66(+8.71%) |
Nov 08, 2016 | 19.60 | 19.88 | 18.55 | 19.11 | 609,356 | +0.97(+5.35%) |
Nov 07, 2016 | 18.00 | 18.18 | 17.61 | 18.14 | 198,119 | +0.57(+3.26%) |
Nov 04, 2016 | 17.57 | 17.87 | 17.32 | 17.56 | 144,896 | -0.10(-0.58%) |
Nov 03, 2016 | 17.55 | 17.74 | 17.37 | 17.67 | 210,818 | +0.20(+1.17%) |
Nov 02, 2016 | 17.88 | 17.94 | 17.31 | 17.46 | 207,012 | -0.48(-2.68%) |