Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.13 | 27.63 | 27.13 | 27.40 | 10,589 | +1.27(+4.85%) |
Jan 30, 2017 | 26.13 | 26.46 | 26.13 | 2,621 | -0.33(-1.26%) | |
Jan 27, 2017 | 26.69 | 26.78 | 26.36 | 26.46 | 6,662 | -0.43(-1.60%) |
Jan 26, 2017 | 26.82 | 26.95 | 26.80 | 26.89 | 1,229 | -0.30(-1.11%) |
Jan 25, 2017 | 26.35 | 27.20 | 26.35 | 27.20 | 7,698 | +0.99(+3.79%) |
Jan 24, 2017 | 26.45 | 26.45 | 26.20 | 26.20 | 4,832 | +0.53(+2.08%) |
Jan 23, 2017 | 25.73 | 25.73 | 25.67 | 25.67 | 695 | +0.58(+2.31%) |
Jan 20, 2017 | 25.09 | 25.19 | 24.98 | 25.09 | 5,502 | -0.06(-0.25%) |
Jan 19, 2017 | 25.12 | 25.17 | 25.12 | 25.15 | 5,704 | -0.12(-0.46%) |
Jan 18, 2017 | 25.96 | 25.96 | 25.25 | 25.27 | 4,299 | -1.13(-4.26%) |
Jan 17, 2017 | 26.24 | 26.41 | 26.24 | 26.40 | 10,146 | +0.47(+1.83%) |
Jan 13, 2017 | 25.92 | 25.92 | 25.92 | 0 | +0.16(+0.63%) | |
Jan 12, 2017 | 25.49 | 25.76 | 25.44 | 25.76 | 5,070 | +1.02(+4.13%) |
Jan 11, 2017 | 24.20 | 24.89 | 24.20 | 24.74 | 3,454 | +1.57(+6.76%) |
Jan 10, 2017 | 23.20 | 23.27 | 23.05 | 23.17 | 1,847 | +0.44(+1.92%) |
Jan 09, 2017 | 22.80 | 22.80 | 22.70 | 22.74 | 8,769 | -0.30(-1.31%) |
Jan 06, 2017 | 22.95 | 23.04 | 22.95 | 23.04 | 575 | -0.64(-2.71%) |
Jan 05, 2017 | 23.25 | 23.77 | 23.25 | 23.68 | 4,989 | +0.74(+3.21%) |
Jan 04, 2017 | 22.91 | 22.95 | 22.91 | 22.94 | 2,989 | +0.47(+2.10%) |
Jan 03, 2017 | 22.32 | 22.47 | 22.32 | 22.47 | 9,133 | +0.56(+2.53%) |
Dec 29, 2016 | 21.92 | 21.92 | 21.92 | 0 | +0.68(+3.19%) | |
Dec 28, 2016 | 21.25 | 21.30 | 21.22 | 21.24 | 7,450 | -0.23(-1.09%) |
Dec 27, 2016 | 21.38 | 21.47 | 21.37 | 21.47 | 5,192 | +0.10(+0.46%) |
Dec 23, 2016 | 21.38 | 21.38 | 21.38 | 0 | +0.36(+1.72%) | |
Dec 22, 2016 | 21.27 | 21.27 | 20.88 | 21.01 | 7,428 | -0.82(-3.74%) |
Dec 21, 2016 | 21.83 | 21.83 | 21.83 | 21.83 | 132 | -0.36(-1.61%) |
Dec 19, 2016 | 22.19 | 593 | +0.05(+0.20%) | |||
Dec 15, 2016 | 22.14 | 3 | +0.27(+1.22%) | |||
Dec 14, 2016 | 23.41 | 23.41 | 21.87 | 21.88 | 1,233 | -1.60(-6.80%) |
Dec 13, 2016 | 23.39 | 23.47 | 23.39 | 23.47 | 350 | +0.27(+1.17%) |
Dec 12, 2016 | 23.32 | 23.32 | 23.06 | 23.20 | 5,399 | -0.06(-0.27%) |
Dec 09, 2016 | 23.41 | 23.41 | 23.14 | 23.26 | 10,134 | -0.33(-1.42%) |
Dec 08, 2016 | 23.35 | 23.60 | 23.09 | 23.60 | 4,644 | +0.59(+2.59%) |
Dec 07, 2016 | 22.13 | 23.02 | 22.13 | 23.00 | 3,487 | +1.43(+6.64%) |
Dec 06, 2016 | 21.44 | 21.57 | 21.44 | 21.57 | 2,781 | +0.28(+1.30%) |
Dec 05, 2016 | 21.34 | 21.34 | 21.29 | 21.29 | 614 | +0.20(+0.96%) |
Dec 02, 2016 | 21.01 | 21.09 | 21.01 | 21.09 | 764 | -0.15(-0.70%) |
Dec 01, 2016 | 21.13 | 21.24 | 21.06 | 21.24 | 2,359 | +0.02(+0.08%) |
Nov 30, 2016 | 21.47 | 21.47 | 21.04 | 21.22 | 6,240 | -0.05(-0.21%) |
Nov 29, 2016 | 21.04 | 21.35 | 20.94 | 21.27 | 4,281 | +0.42(+1.99%) |
Nov 28, 2016 | 21.00 | 21.01 | 20.79 | 20.85 | 3,079 | +0.14(+0.65%) |
Nov 25, 2016 | 20.47 | 20.76 | 20.47 | 20.72 | 5,319 | +0.13(+0.65%) |
Nov 23, 2016 | 20.58 | 20.58 | 20.58 | 0 | -0.39(-1.87%) | |
Nov 22, 2016 | 20.73 | 20.97 | 20.70 | 20.97 | 2,231 | +1.05(+5.29%) |
Nov 21, 2016 | 20.06 | 20.06 | 19.85 | 19.92 | 2,788 | +0.18(+0.92%) |
Nov 18, 2016 | 19.90 | 20.00 | 19.71 | 19.74 | 1,577 | -0.45(-2.24%) |
Nov 17, 2016 | 20.44 | 20.45 | 20.13 | 20.19 | 29,983 | +0.31(+1.55%) |
Nov 16, 2016 | 20.25 | 20.25 | 19.88 | 19.88 | 1,057 | -0.82(-3.97%) |
Nov 15, 2016 | 20.27 | 20.71 | 20.17 | 20.71 | 2,438 | +0.60(+2.97%) |
Nov 14, 2016 | 20.29 | 20.29 | 20.04 | 20.11 | 1,618 | -0.56(-2.71%) |
Nov 11, 2016 | 20.49 | 20.67 | 20.19 | 20.67 | 5,266 | -0.06(-0.31%) |
Nov 10, 2016 | 22.14 | 22.14 | 20.73 | 20.73 | 13,885 | -1.22(-5.56%) |
Nov 09, 2016 | 22.23 | 22.64 | 21.94 | 21.95 | 24,861 | -3.39(-13.37%) |
Nov 08, 2016 | 25.29 | 25.34 | 25.13 | 25.34 | 2,917 | +0.82(+3.35%) |
Nov 07, 2016 | 23.83 | 24.52 | 23.83 | 24.52 | 5,986 | +1.60(+6.98%) |
Nov 04, 2016 | 22.92 | 22.99 | 22.92 | 22.92 | 2,326 | -0.14(-0.59%) |
Nov 03, 2016 | 23.06 | 23.06 | 22.98 | 23.06 | 1,118 | +0.22(+0.95%) |
Nov 02, 2016 | 22.84 | 22.84 | 22.83 | 22.84 | 924 | -0.43(-1.87%) |