Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.73 | 19.89 | 19.12 | 19.57 | 981,502 | -0.19(-0.96%) |
Jan 30, 2017 | 19.36 | 19.80 | 19.00 | 19.76 | 951,163 | +0.32(+1.65%) |
Jan 27, 2017 | 19.25 | 19.90 | 19.13 | 19.44 | 4,606,642 | +0.68(+3.62%) |
Jan 26, 2017 | 18.86 | 19.37 | 18.50 | 18.76 | 1,330,833 | -0.10(-0.53%) |
Jan 25, 2017 | 17.20 | 18.97 | 17.20 | 18.86 | 2,106,015 | -2.02(-9.67%) |
Jan 24, 2017 | 21.13 | 21.50 | 20.57 | 20.88 | 242,746 | -0.07(-0.33%) |
Jan 23, 2017 | 21.31 | 21.45 | 20.70 | 20.95 | 141,854 | -0.58(-2.69%) |
Jan 20, 2017 | 21.54 | 21.87 | 21.25 | 21.53 | 76,192 | +0.04(+0.19%) |
Jan 19, 2017 | 21.60 | 21.98 | 21.32 | 21.49 | 140,700 | -0.18(-0.83%) |
Jan 18, 2017 | 21.24 | 21.88 | 21.03 | 21.67 | 142,294 | +0.42(+1.98%) |
Jan 17, 2017 | 22.03 | 22.03 | 21.22 | 21.25 | 117,331 | -1.02(-4.58%) |
Jan 13, 2017 | 22.27 | 22.27 | 22.27 | 0 | +0.38(+1.74%) | |
Jan 12, 2017 | 22.63 | 22.64 | 21.53 | 21.89 | 141,283 | -0.67(-2.97%) |
Jan 11, 2017 | 22.89 | 22.89 | 22.49 | 22.56 | 55,973 | -0.25(-1.10%) |
Jan 10, 2017 | 22.67 | 23.03 | 22.65 | 22.81 | 84,586 | +0.13(+0.57%) |
Jan 09, 2017 | 22.89 | 23.02 | 22.38 | 22.68 | 127,783 | -0.45(-1.95%) |
Jan 06, 2017 | 23.16 | 23.36 | 22.62 | 23.13 | 112,856 | +0.01(+0.04%) |
Jan 05, 2017 | 24.13 | 24.20 | 23.07 | 23.12 | 185,773 | -1.32(-5.40%) |
Jan 04, 2017 | 24.14 | 24.74 | 24.04 | 24.44 | 172,676 | +0.39(+1.62%) |
Jan 03, 2017 | 24.34 | 24.75 | 23.90 | 24.05 | 207,965 | +0.05(+0.21%) |
Dec 30, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.26(-1.07%) | |
Dec 29, 2016 | 24.69 | 24.90 | 24.13 | 24.26 | 142,548 | -0.42(-1.70%) |
Dec 28, 2016 | 25.25 | 25.39 | 24.68 | 24.68 | 81,963 | -0.50(-1.99%) |
Dec 27, 2016 | 25.42 | 25.81 | 25.05 | 25.18 | 73,258 | -0.26(-1.02%) |
Dec 23, 2016 | 25.44 | 25.44 | 25.44 | 0 | +0.66(+2.66%) | |
Dec 22, 2016 | 25.70 | 25.86 | 24.69 | 24.78 | 123,394 | -1.08(-4.18%) |
Dec 21, 2016 | 25.70 | 26.36 | 25.20 | 25.86 | 205,519 | +0.16(+0.62%) |
Dec 20, 2016 | 23.83 | 25.77 | 23.61 | 25.70 | 381,052 | +1.72(+7.17%) |
Dec 19, 2016 | 24.03 | 24.03 | 23.63 | 23.98 | 98,900 | +0.11(+0.46%) |
Dec 16, 2016 | 23.83 | 24.59 | 23.83 | 23.87 | 182,981 | +0.17(+0.72%) |
Dec 15, 2016 | 22.97 | 23.93 | 22.87 | 23.70 | 154,924 | +0.64(+2.78%) |
Dec 14, 2016 | 23.81 | 24.07 | 22.95 | 23.06 | 211,387 | -0.84(-3.51%) |
Dec 13, 2016 | 24.58 | 24.96 | 23.79 | 23.90 | 163,643 | -0.56(-2.29%) |
Dec 12, 2016 | 24.97 | 25.27 | 24.08 | 24.46 | 135,608 | -0.69(-2.74%) |
Dec 09, 2016 | 25.50 | 25.50 | 24.94 | 25.15 | 97,161 | -0.24(-0.95%) |
Dec 08, 2016 | 24.80 | 25.46 | 24.47 | 25.39 | 101,950 | +0.59(+2.38%) |
Dec 07, 2016 | 24.91 | 25.05 | 24.62 | 24.80 | 112,041 | -0.02(-0.08%) |
Dec 06, 2016 | 24.50 | 24.90 | 24.09 | 24.82 | 153,205 | +0.47(+1.93%) |
Dec 05, 2016 | 23.37 | 24.50 | 23.31 | 24.35 | 315,961 | +1.30(+5.64%) |
Dec 02, 2016 | 23.08 | 23.31 | 22.69 | 23.05 | 145,719 | -0.12(-0.52%) |
Dec 01, 2016 | 23.02 | 23.47 | 22.81 | 23.17 | 89,459 | +0.16(+0.70%) |
Nov 30, 2016 | 23.25 | 23.55 | 22.98 | 23.01 | 126,831 | -0.10(-0.43%) |
Nov 29, 2016 | 22.95 | 23.59 | 22.86 | 23.11 | 214,859 | +0.26(+1.14%) |
Nov 28, 2016 | 23.49 | 23.50 | 22.70 | 22.85 | 162,077 | -0.65(-2.77%) |
Nov 25, 2016 | 23.68 | 23.70 | 23.40 | 23.50 | 116,872 | -0.20(-0.84%) |
Nov 23, 2016 | 23.70 | 23.70 | 23.70 | 0 | -0.03(-0.13%) | |
Nov 22, 2016 | 24.04 | 24.26 | 23.50 | 23.73 | 151,863 | -0.22(-0.92%) |
Nov 21, 2016 | 24.42 | 24.75 | 23.85 | 23.95 | 158,128 | -0.30(-1.24%) |
Nov 18, 2016 | 23.74 | 24.30 | 23.24 | 24.25 | 193,019 | +0.49(+2.06%) |
Nov 17, 2016 | 22.95 | 23.94 | 22.83 | 23.76 | 196,550 | +0.74(+3.21%) |
Nov 16, 2016 | 23.00 | 23.19 | 22.78 | 23.02 | 168,572 | +0.02(+0.09%) |
Nov 15, 2016 | 22.60 | 23.13 | 22.38 | 23.00 | 230,732 | +0.63(+2.82%) |
Nov 14, 2016 | 22.50 | 23.01 | 22.29 | 22.37 | 241,087 | +0.09(+0.40%) |
Nov 11, 2016 | 21.90 | 22.45 | 21.56 | 22.28 | 348,030 | +0.51(+2.34%) |
Nov 10, 2016 | 20.99 | 22.00 | 20.80 | 21.77 | 200,810 | +0.96(+4.61%) |
Nov 09, 2016 | 20.29 | 21.16 | 19.88 | 20.81 | 261,871 | -0.07(-0.34%) |
Nov 08, 2016 | 20.65 | 21.05 | 20.49 | 20.88 | 120,645 | +0.10(+0.48%) |
Nov 07, 2016 | 20.88 | 21.22 | 20.75 | 20.78 | 189,970 | +0.05(+0.24%) |
Nov 04, 2016 | 20.43 | 21.03 | 20.35 | 20.73 | 197,495 | +0.11(+0.53%) |
Nov 03, 2016 | 21.61 | 21.80 | 20.58 | 20.62 | 155,327 | -0.77(-3.60%) |
Nov 02, 2016 | 19.79 | 22.31 | 19.76 | 21.39 | 605,295 | +1.60(+8.08%) |