Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.53 | 23.58 | 22.72 | 22.85 | 139,715 | -0.73(-3.10%) |
Jan 30, 2017 | 23.81 | 23.81 | 23.07 | 23.58 | 108,112 | -0.39(-1.63%) |
Jan 27, 2017 | 23.81 | 24.19 | 23.66 | 23.97 | 106,465 | +0.00(+0.00%) |
Jan 26, 2017 | 23.52 | 23.97 | 23.39 | 23.97 | 64,350 | +0.59(+2.52%) |
Jan 25, 2017 | 23.05 | 23.65 | 22.92 | 23.38 | 123,453 | +0.34(+1.48%) |
Jan 24, 2017 | 22.74 | 23.19 | 22.72 | 23.04 | 278,487 | +0.43(+1.90%) |
Jan 23, 2017 | 22.75 | 22.78 | 22.42 | 22.61 | 87,768 | -0.16(-0.70%) |
Jan 20, 2017 | 22.72 | 22.90 | 22.67 | 22.77 | 83,536 | +0.23(+1.02%) |
Jan 19, 2017 | 22.60 | 22.78 | 22.40 | 22.54 | 129,304 | +0.01(+0.04%) |
Jan 18, 2017 | 22.69 | 22.94 | 22.49 | 22.53 | 45,134 | -0.17(-0.75%) |
Jan 17, 2017 | 22.67 | 22.78 | 22.40 | 22.70 | 73,488 | +0.22(+0.98%) |
Jan 13, 2017 | 22.48 | 22.48 | 22.48 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 22.93 | 22.99 | 22.43 | 22.47 | 43,797 | -0.27(-1.19%) |
Jan 11, 2017 | 22.64 | 22.90 | 22.61 | 22.74 | 83,110 | +0.19(+0.84%) |
Jan 10, 2017 | 22.67 | 22.70 | 22.33 | 22.55 | 116,045 | -0.10(-0.44%) |
Jan 09, 2017 | 22.73 | 22.80 | 22.57 | 22.65 | 85,862 | -0.23(-1.01%) |
Jan 06, 2017 | 22.99 | 23.02 | 22.68 | 22.88 | 160,559 | -0.01(-0.04%) |
Jan 05, 2017 | 22.63 | 23.08 | 22.58 | 22.89 | 123,987 | +0.24(+1.06%) |
Jan 04, 2017 | 22.53 | 22.89 | 22.48 | 22.65 | 162,836 | -0.10(-0.44%) |
Jan 03, 2017 | 22.46 | 22.80 | 22.32 | 22.75 | 127,136 | +0.38(+1.70%) |
Dec 30, 2016 | 22.37 | 22.37 | 22.37 | 0 | -0.38(-1.67%) | |
Dec 29, 2016 | 21.95 | 22.77 | 21.70 | 22.75 | 326,734 | +0.69(+3.13%) |
Dec 28, 2016 | 22.12 | 22.16 | 21.67 | 22.06 | 468,238 | +0.03(+0.14%) |
Dec 27, 2016 | 22.20 | 22.20 | 21.67 | 22.03 | 373,737 | -0.03(-0.14%) |
Dec 23, 2016 | 22.06 | 22.06 | 22.06 | 0 | +0.08(+0.36%) | |
Dec 22, 2016 | 22.24 | 22.40 | 21.52 | 21.98 | 162,763 | -0.18(-0.81%) |
Dec 21, 2016 | 22.02 | 22.41 | 21.93 | 22.16 | 162,766 | +0.09(+0.41%) |
Dec 20, 2016 | 22.08 | 22.54 | 21.77 | 22.07 | 359,283 | +0.16(+0.73%) |
Dec 19, 2016 | 21.88 | 22.00 | 21.53 | 21.91 | 112,191 | -0.05(-0.23%) |
Dec 16, 2016 | 21.86 | 22.18 | 21.60 | 21.96 | 106,932 | +0.26(+1.20%) |
Dec 15, 2016 | 21.67 | 22.19 | 21.64 | 21.70 | 132,082 | -0.01(-0.05%) |
Dec 14, 2016 | 22.59 | 22.59 | 21.60 | 21.71 | 231,129 | -0.96(-4.23%) |
Dec 13, 2016 | 21.97 | 22.67 | 21.72 | 22.67 | 217,391 | +0.94(+4.33%) |
Dec 12, 2016 | 22.60 | 22.76 | 21.53 | 21.73 | 352,036 | +0.18(+0.84%) |
Dec 09, 2016 | 22.37 | 22.37 | 21.25 | 21.55 | 514,062 | -0.67(-3.02%) |
Dec 08, 2016 | 21.93 | 22.26 | 21.89 | 22.22 | 92,231 | +0.33(+1.51%) |
Dec 07, 2016 | 22.21 | 22.21 | 21.77 | 21.89 | 44,298 | -0.29(-1.31%) |
Dec 06, 2016 | 22.11 | 23.01 | 21.79 | 22.18 | 441,749 | +0.15(+0.68%) |
Dec 05, 2016 | 21.99 | 22.24 | 21.51 | 22.03 | 285,630 | +0.27(+1.24%) |
Dec 02, 2016 | 21.62 | 21.98 | 21.17 | 21.76 | 42,637 | +0.11(+0.51%) |
Dec 01, 2016 | 22.06 | 22.28 | 21.47 | 21.65 | 239,271 | -0.31(-1.41%) |
Nov 30, 2016 | 21.19 | 22.22 | 20.16 | 21.96 | 117,953 | +1.28(+6.19%) |
Nov 29, 2016 | 21.00 | 21.07 | 20.64 | 20.68 | 46,856 | -0.41(-1.94%) |
Nov 28, 2016 | 21.55 | 21.57 | 21.07 | 21.09 | 61,542 | -0.22(-1.03%) |
Nov 25, 2016 | 21.16 | 21.34 | 20.97 | 21.31 | 15,721 | +0.03(+0.14%) |
Nov 23, 2016 | 21.28 | 21.28 | 21.28 | 0 | +0.30(+1.43%) | |
Nov 22, 2016 | 21.10 | 21.66 | 20.70 | 20.98 | 84,565 | -0.05(-0.24%) |
Nov 21, 2016 | 20.59 | 21.09 | 20.33 | 21.03 | 141,698 | +0.65(+3.19%) |
Nov 18, 2016 | 20.03 | 20.59 | 19.34 | 20.38 | 135,624 | +0.35(+1.75%) |
Nov 17, 2016 | 19.86 | 20.60 | 19.28 | 20.03 | 81,209 | +0.34(+1.73%) |
Nov 16, 2016 | 19.90 | 20.52 | 19.64 | 19.69 | 138,897 | -0.24(-1.20%) |
Nov 15, 2016 | 19.35 | 20.02 | 19.35 | 19.93 | 170,096 | +0.74(+3.86%) |
Nov 14, 2016 | 19.15 | 19.43 | 19.03 | 19.19 | 170,180 | +0.05(+0.26%) |
Nov 11, 2016 | 19.70 | 19.70 | 19.00 | 19.14 | 223,401 | -0.63(-3.19%) |
Nov 10, 2016 | 19.92 | 20.02 | 19.51 | 19.77 | 201,807 | -0.12(-0.60%) |
Nov 09, 2016 | 19.77 | 20.06 | 19.37 | 19.89 | 240,803 | -0.02(-0.10%) |
Nov 08, 2016 | 19.83 | 20.04 | 19.60 | 19.91 | 46,978 | +0.18(+0.91%) |
Nov 07, 2016 | 19.65 | 19.95 | 19.59 | 19.73 | 44,131 | +0.22(+1.13%) |
Nov 04, 2016 | 19.42 | 19.63 | 19.12 | 19.51 | 69,560 | +0.13(+0.67%) |
Nov 03, 2016 | 19.04 | 20.21 | 19.04 | 19.38 | 231,952 | +0.22(+1.15%) |
Nov 02, 2016 | 19.63 | 19.72 | 19.09 | 19.16 | 120,367 | -0.65(-3.28%) |