Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.31 | 25.09 | 24.13 | 24.95 | 258,327 | +0.60(+2.46%) |
Jan 30, 2017 | 24.57 | 24.57 | 23.75 | 24.35 | 194,529 | -0.53(-2.13%) |
Jan 27, 2017 | 25.09 | 25.14 | 24.67 | 24.88 | 107,685 | -0.07(-0.28%) |
Jan 26, 2017 | 25.27 | 25.27 | 24.76 | 24.95 | 80,247 | -0.24(-0.95%) |
Jan 25, 2017 | 25.00 | 25.27 | 24.77 | 25.19 | 157,535 | +0.49(+1.98%) |
Jan 24, 2017 | 24.09 | 24.88 | 23.91 | 24.70 | 174,020 | +0.81(+3.39%) |
Jan 23, 2017 | 24.06 | 24.41 | 23.69 | 23.89 | 187,744 | -0.22(-0.91%) |
Jan 20, 2017 | 23.97 | 24.41 | 23.83 | 24.11 | 203,612 | +0.25(+1.05%) |
Jan 19, 2017 | 24.22 | 24.44 | 23.79 | 23.86 | 211,434 | -0.29(-1.20%) |
Jan 18, 2017 | 23.68 | 24.35 | 23.55 | 24.15 | 252,415 | +0.47(+1.98%) |
Jan 17, 2017 | 24.68 | 24.83 | 23.62 | 23.68 | 181,074 | -1.15(-4.63%) |
Jan 13, 2017 | 24.83 | 24.83 | 24.83 | 0 | +0.15(+0.61%) | |
Jan 12, 2017 | 24.97 | 25.06 | 23.99 | 24.68 | 366,705 | -0.21(-0.84%) |
Jan 11, 2017 | 24.79 | 25.14 | 24.28 | 24.89 | 341,475 | +0.19(+0.77%) |
Jan 10, 2017 | 24.08 | 24.76 | 24.08 | 24.70 | 147,459 | +0.66(+2.75%) |
Jan 09, 2017 | 24.37 | 24.39 | 24.03 | 24.04 | 173,255 | -0.53(-2.16%) |
Jan 06, 2017 | 24.17 | 24.89 | 24.06 | 24.57 | 254,678 | +0.46(+1.91%) |
Jan 05, 2017 | 24.98 | 24.98 | 23.81 | 24.11 | 151,901 | -0.96(-3.83%) |
Jan 04, 2017 | 24.49 | 25.07 | 24.36 | 25.07 | 339,733 | +0.76(+3.13%) |
Jan 03, 2017 | 24.12 | 24.66 | 23.82 | 24.31 | 197,045 | +0.59(+2.49%) |
Dec 30, 2016 | 23.72 | 23.72 | 23.72 | 0 | -0.10(-0.42%) | |
Dec 29, 2016 | 23.81 | 24.21 | 23.51 | 23.82 | 186,398 | +0.11(+0.46%) |
Dec 28, 2016 | 24.35 | 24.36 | 23.57 | 23.71 | 126,526 | -0.54(-2.23%) |
Dec 27, 2016 | 24.10 | 24.42 | 24.06 | 24.25 | 165,164 | +0.17(+0.71%) |
Dec 23, 2016 | 24.08 | 24.08 | 24.08 | 0 | +0.05(+0.21%) | |
Dec 22, 2016 | 24.07 | 24.23 | 23.87 | 24.03 | 193,595 | -0.06(-0.25%) |
Dec 21, 2016 | 24.72 | 24.72 | 24.05 | 24.09 | 185,538 | -0.60(-2.43%) |
Dec 20, 2016 | 24.13 | 24.82 | 24.13 | 24.69 | 225,860 | +0.69(+2.88%) |
Dec 19, 2016 | 23.29 | 24.15 | 23.29 | 24.00 | 263,048 | +0.73(+3.14%) |
Dec 16, 2016 | 24.47 | 24.47 | 23.25 | 23.27 | 1,261,295 | -1.12(-4.59%) |
Dec 15, 2016 | 23.95 | 24.75 | 23.84 | 24.39 | 204,342 | +0.43(+1.79%) |
Dec 14, 2016 | 24.23 | 24.59 | 23.85 | 23.96 | 199,452 | -0.45(-1.84%) |
Dec 13, 2016 | 24.59 | 24.87 | 23.94 | 24.41 | 198,173 | -0.10(-0.41%) |
Dec 12, 2016 | 24.86 | 25.02 | 24.22 | 24.51 | 219,615 | -0.25(-1.01%) |
Dec 09, 2016 | 24.74 | 24.81 | 24.48 | 24.76 | 339,177 | +0.01(+0.04%) |
Dec 08, 2016 | 25.19 | 25.37 | 24.60 | 24.75 | 386,275 | -0.33(-1.32%) |
Dec 07, 2016 | 24.81 | 25.18 | 24.45 | 25.08 | 263,508 | +0.21(+0.84%) |
Dec 06, 2016 | 24.71 | 24.96 | 24.25 | 24.87 | 420,831 | +0.22(+0.89%) |
Dec 05, 2016 | 24.89 | 25.17 | 24.46 | 24.65 | 450,538 | +0.19(+0.78%) |
Dec 02, 2016 | 24.38 | 24.68 | 24.07 | 24.46 | 240,429 | -0.01(-0.04%) |
Dec 01, 2016 | 24.80 | 24.89 | 24.23 | 24.47 | 317,842 | +0.04(+0.16%) |
Nov 30, 2016 | 24.65 | 25.03 | 23.98 | 24.43 | 311,348 | +0.14(+0.58%) |
Nov 29, 2016 | 24.32 | 24.60 | 23.90 | 24.29 | 638,930 | -0.07(-0.29%) |
Nov 28, 2016 | 25.56 | 25.66 | 24.26 | 24.36 | 467,209 | -0.84(-3.33%) |
Nov 25, 2016 | 25.25 | 25.32 | 24.37 | 25.20 | 252,613 | -0.30(-1.18%) |
Nov 23, 2016 | 25.50 | 25.50 | 25.50 | 0 | +1.43(+5.94%) | |
Nov 22, 2016 | 23.79 | 24.15 | 23.60 | 24.07 | 358,231 | +0.46(+1.95%) |
Nov 21, 2016 | 23.89 | 23.89 | 23.34 | 23.61 | 277,053 | +0.41(+1.77%) |
Nov 18, 2016 | 22.95 | 23.21 | 22.65 | 23.20 | 376,886 | +0.29(+1.27%) |
Nov 17, 2016 | 22.29 | 22.91 | 22.13 | 22.91 | 484,410 | +0.62(+2.78%) |
Nov 16, 2016 | 22.29 | 22.36 | 22.05 | 22.29 | 426,003 | -0.19(-0.85%) |
Nov 15, 2016 | 21.77 | 22.64 | 21.54 | 22.48 | 350,549 | +0.54(+2.46%) |
Nov 14, 2016 | 21.00 | 21.96 | 20.89 | 21.94 | 345,354 | +1.13(+5.43%) |
Nov 11, 2016 | 19.86 | 20.93 | 19.69 | 20.81 | 341,350 | +0.91(+4.57%) |
Nov 10, 2016 | 19.70 | 20.19 | 19.50 | 19.90 | 459,445 | +0.30(+1.53%) |
Nov 09, 2016 | 18.25 | 19.66 | 18.08 | 19.60 | 310,214 | +1.19(+6.46%) |
Nov 08, 2016 | 18.10 | 18.56 | 18.03 | 18.41 | 381,830 | +0.25(+1.38%) |
Nov 07, 2016 | 18.50 | 18.51 | 18.00 | 18.16 | 350,365 | +0.09(+0.50%) |
Nov 04, 2016 | 16.30 | 18.98 | 15.49 | 18.07 | 673,527 | -0.17(-0.93%) |
Nov 03, 2016 | 18.15 | 18.30 | 17.98 | 18.24 | 335,358 | +0.21(+1.16%) |
Nov 02, 2016 | 18.59 | 18.73 | 17.87 | 18.03 | 219,416 | -0.72(-3.84%) |