Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.85 | 22.75 | 21.05 | 22.65 | 986,552 | +0.85(+3.90%) |
Jan 30, 2017 | 24.50 | 24.70 | 21.55 | 21.80 | 1,421,437 | -1.50(-6.44%) |
Jan 27, 2017 | 23.25 | 23.60 | 22.90 | 23.30 | 405,011 | +0.10(+0.43%) |
Jan 26, 2017 | 23.70 | 23.85 | 23.05 | 23.20 | 596,856 | -0.65(-2.73%) |
Jan 25, 2017 | 24.15 | 24.27 | 23.55 | 23.85 | 490,352 | -0.05(-0.21%) |
Jan 24, 2017 | 24.20 | 24.35 | 23.10 | 23.90 | 588,838 | -0.20(-0.83%) |
Jan 23, 2017 | 25.50 | 25.65 | 23.88 | 24.10 | 757,581 | -1.50(-5.86%) |
Jan 20, 2017 | 24.75 | 25.70 | 24.60 | 25.60 | 720,627 | +1.00(+4.07%) |
Jan 19, 2017 | 24.90 | 25.05 | 24.25 | 24.60 | 459,607 | -0.35(-1.40%) |
Jan 18, 2017 | 24.95 | 25.30 | 23.85 | 24.95 | 782,638 | +1.30(+5.50%) |
Jan 17, 2017 | 25.10 | 25.40 | 23.60 | 23.65 | 908,320 | -1.85(-7.25%) |
Jan 13, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.80(+3.24%) | |
Jan 12, 2017 | 23.70 | 25.25 | 23.45 | 24.70 | 719,318 | +0.75(+3.13%) |
Jan 11, 2017 | 23.90 | 24.25 | 22.75 | 23.95 | 1,073,271 | +0.05(+0.21%) |
Jan 10, 2017 | 23.90 | 23.98 | 22.80 | 23.90 | 381,358 | +0.10(+0.42%) |
Jan 09, 2017 | 23.95 | 23.95 | 23.25 | 23.80 | 440,966 | +0.20(+0.85%) |
Jan 06, 2017 | 22.85 | 23.75 | 22.78 | 23.60 | 467,863 | +0.85(+3.74%) |
Jan 05, 2017 | 22.95 | 23.00 | 22.05 | 22.75 | 416,932 | -0.15(-0.66%) |
Jan 04, 2017 | 21.35 | 23.00 | 21.35 | 22.90 | 584,050 | +1.60(+7.51%) |
Jan 03, 2017 | 21.50 | 22.10 | 20.95 | 21.30 | 410,343 | -0.10(-0.47%) |
Dec 30, 2016 | 21.40 | 21.40 | 21.40 | 0 | -0.35(-1.61%) | |
Dec 29, 2016 | 20.85 | 21.80 | 20.85 | 21.75 | 402,228 | +0.90(+4.32%) |
Dec 28, 2016 | 20.40 | 20.90 | 20.25 | 20.85 | 387,400 | +0.60(+2.96%) |
Dec 27, 2016 | 20.90 | 21.32 | 20.25 | 20.25 | 288,256 | -0.55(-2.64%) |
Dec 23, 2016 | 20.80 | 20.80 | 20.80 | 0 | +1.30(+6.67%) | |
Dec 22, 2016 | 19.95 | 20.25 | 19.25 | 19.50 | 301,323 | -0.30(-1.52%) |
Dec 21, 2016 | 20.25 | 20.40 | 19.60 | 19.80 | 315,517 | -0.30(-1.49%) |
Dec 20, 2016 | 20.25 | 20.50 | 20.05 | 20.10 | 293,941 | +0.05(+0.25%) |
Dec 19, 2016 | 20.60 | 21.25 | 19.90 | 20.05 | 311,821 | -0.40(-1.96%) |
Dec 16, 2016 | 21.20 | 21.70 | 20.25 | 20.45 | 596,989 | -0.70(-3.31%) |
Dec 15, 2016 | 20.45 | 21.15 | 19.95 | 21.15 | 371,496 | +0.80(+3.93%) |
Dec 14, 2016 | 20.65 | 21.00 | 19.80 | 20.35 | 388,379 | -0.30(-1.45%) |
Dec 13, 2016 | 21.45 | 21.65 | 20.45 | 20.65 | 303,416 | -0.55(-2.59%) |
Dec 12, 2016 | 22.05 | 22.25 | 21.00 | 21.20 | 368,059 | -1.15(-5.15%) |
Dec 09, 2016 | 22.70 | 23.25 | 22.15 | 22.35 | 256,327 | -0.20(-0.89%) |
Dec 08, 2016 | 22.05 | 22.55 | 21.40 | 22.55 | 417,544 | +0.25(+1.12%) |
Dec 07, 2016 | 22.20 | 22.40 | 21.43 | 22.30 | 477,920 | -0.35(-1.55%) |
Dec 06, 2016 | 22.30 | 22.80 | 22.00 | 22.65 | 337,520 | +0.40(+1.80%) |
Dec 05, 2016 | 21.55 | 22.30 | 21.10 | 22.25 | 377,370 | +1.00(+4.71%) |
Dec 02, 2016 | 20.75 | 21.45 | 20.65 | 21.25 | 266,073 | +0.70(+3.41%) |
Dec 01, 2016 | 22.25 | 22.45 | 20.40 | 20.55 | 542,660 | -1.60(-7.22%) |
Nov 30, 2016 | 23.15 | 23.40 | 22.10 | 22.15 | 323,716 | -0.75(-3.28%) |
Nov 29, 2016 | 22.80 | 23.20 | 22.50 | 22.90 | 318,912 | +0.30(+1.33%) |
Nov 28, 2016 | 23.40 | 23.40 | 22.60 | 22.60 | 361,538 | -0.80(-3.42%) |
Nov 25, 2016 | 23.20 | 23.40 | 22.60 | 23.40 | 153,177 | +0.40(+1.74%) |
Nov 23, 2016 | 23.00 | 23.00 | 23.00 | 0 | +1.10(+5.02%) | |
Nov 22, 2016 | 23.25 | 23.30 | 21.32 | 21.90 | 827,749 | -1.15(-4.99%) |
Nov 21, 2016 | 23.25 | 23.25 | 22.52 | 23.05 | 326,360 | -0.05(-0.22%) |
Nov 18, 2016 | 22.65 | 23.23 | 22.30 | 23.10 | 487,496 | +0.60(+2.67%) |
Nov 17, 2016 | 22.05 | 22.55 | 21.80 | 22.50 | 440,926 | +0.60(+2.74%) |
Nov 16, 2016 | 22.45 | 22.85 | 21.77 | 21.90 | 470,841 | -0.90(-3.95%) |
Nov 15, 2016 | 21.60 | 22.90 | 21.30 | 22.80 | 599,726 | +1.10(+5.07%) |
Nov 14, 2016 | 22.50 | 22.50 | 21.54 | 21.70 | 1,031,266 | -0.85(-3.77%) |
Nov 11, 2016 | 21.05 | 22.60 | 20.50 | 22.55 | 905,429 | +1.40(+6.62%) |
Nov 10, 2016 | 20.15 | 21.05 | 19.75 | 21.15 | 1,502,907 | +1.15(+5.75%) |
Nov 09, 2016 | 17.50 | 19.98 | 17.20 | 20.00 | 3,232,107 | +4.10(+25.79%) |
Nov 08, 2016 | 16.25 | 16.50 | 15.70 | 15.90 | 599,311 | -0.25(-1.55%) |
Nov 07, 2016 | 16.50 | 16.65 | 16.02 | 16.15 | 645,798 | +0.10(+0.62%) |
Nov 04, 2016 | 15.70 | 16.68 | 15.70 | 16.05 | 500,444 | +0.45(+2.88%) |
Nov 03, 2016 | 16.45 | 16.65 | 15.60 | 15.60 | 692,933 | -0.85(-5.17%) |
Nov 02, 2016 | 16.60 | 16.90 | 16.40 | 16.45 | 487,922 | -0.30(-1.79%) |