Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.63 | 33.09 | 31.25 | 33.09 | 87,636 | +0.92(+2.86%) |
Jan 30, 2017 | 34.01 | 34.01 | 30.79 | 32.17 | 100,971 | -1.38(-4.11%) |
Jan 27, 2017 | 34.92 | 35.38 | 33.55 | 33.55 | 102,230 | -1.38(-3.95%) |
Jan 26, 2017 | 34.47 | 36.30 | 34.01 | 34.92 | 79,426 | +1.38(+4.11%) |
Jan 25, 2017 | 34.47 | 34.92 | 32.63 | 33.55 | 54,696 | -0.92(-2.67%) |
Jan 24, 2017 | 35.84 | 36.76 | 32.63 | 34.47 | 112,215 | -1.38(-3.85%) |
Jan 23, 2017 | 33.09 | 36.76 | 31.71 | 35.84 | 187,430 | +3.68(+11.43%) |
Jan 20, 2017 | 32.17 | 33.09 | 31.25 | 32.17 | 50,340 | +0.46(+1.45%) |
Jan 19, 2017 | 31.71 | 32.17 | 31.25 | 31.71 | 44,302 | +0.00(+0.00%) |
Jan 18, 2017 | 32.17 | 33.09 | 31.80 | 31.71 | 133,577 | -0.46(-1.43%) |
Jan 17, 2017 | 30.33 | 32.63 | 29.41 | 32.17 | 121,761 | +2.30(+7.69%) |
Jan 13, 2017 | 29.87 | 29.87 | 29.87 | 0 | +0.46(+1.56%) | |
Jan 12, 2017 | 28.95 | 30.33 | 27.57 | 29.41 | 123,099 | +0.46(+1.59%) |
Jan 11, 2017 | 28.49 | 28.95 | 26.65 | 28.95 | 110,080 | +0.46(+1.61%) |
Jan 10, 2017 | 26.65 | 28.95 | 26.19 | 28.49 | 112,409 | +1.84(+6.90%) |
Jan 09, 2017 | 27.11 | 28.49 | 25.73 | 26.65 | 74,397 | -0.92(-3.33%) |
Jan 06, 2017 | 27.57 | 28.49 | 27.11 | 27.57 | 59,614 | -0.46(-1.64%) |
Jan 05, 2017 | 27.11 | 28.49 | 27.11 | 28.03 | 70,611 | +0.92(+3.39%) |
Jan 04, 2017 | 26.65 | 27.57 | 26.19 | 27.11 | 128,729 | +0.46(+1.72%) |
Jan 03, 2017 | 26.19 | 26.65 | 25.27 | 26.65 | 119,484 | +1.38(+5.45%) |
Dec 30, 2016 | 25.27 | 25.27 | 25.27 | 0 | +0.92(+3.77%) | |
Dec 29, 2016 | 26.65 | 26.65 | 24.36 | 24.36 | 71,304 | -2.30(-8.62%) |
Dec 28, 2016 | 26.65 | 27.57 | 26.19 | 26.65 | 54,447 | -0.46(-1.70%) |
Dec 27, 2016 | 25.27 | 27.57 | 25.27 | 27.11 | 81,931 | +1.84(+7.27%) |
Dec 23, 2016 | 25.27 | 25.27 | 25.27 | 0 | -2.30(-8.33%) | |
Dec 22, 2016 | 27.57 | 28.03 | 26.65 | 27.57 | 60,775 | +0.00(+0.00%) |
Dec 21, 2016 | 27.57 | 28.49 | 27.11 | 27.57 | 115,330 | +0.46(+1.69%) |
Dec 20, 2016 | 28.03 | 28.49 | 26.88 | 27.11 | 70,042 | -0.92(-3.28%) |
Dec 19, 2016 | 28.49 | 28.95 | 27.11 | 28.03 | 78,388 | -0.92(-3.17%) |
Dec 16, 2016 | 28.03 | 28.95 | 27.11 | 28.95 | 128,860 | +0.92(+3.28%) |
Dec 15, 2016 | 27.57 | 28.49 | 25.73 | 28.03 | 101,677 | -0.46(-1.61%) |
Dec 14, 2016 | 26.65 | 28.95 | 24.36 | 28.49 | 190,010 | +1.84(+6.90%) |
Dec 13, 2016 | 31.71 | 32.17 | 25.73 | 26.65 | 203,970 | -4.60(-14.71%) |
Dec 12, 2016 | 32.17 | 32.17 | 30.79 | 31.25 | 199,158 | +2.30(+7.94%) |
Dec 09, 2016 | 31.25 | 32.17 | 27.57 | 28.95 | 198,850 | -0.92(-3.08%) |
Dec 08, 2016 | 25.27 | 30.10 | 24.81 | 29.87 | 204,210 | +4.60(+18.18%) |
Dec 07, 2016 | 24.36 | 25.73 | 23.90 | 25.27 | 113,819 | +0.92(+3.77%) |
Dec 06, 2016 | 22.52 | 24.81 | 21.60 | 24.36 | 117,521 | +1.84(+8.16%) |
Dec 05, 2016 | 21.14 | 22.98 | 21.14 | 22.52 | 114,381 | +1.84(+8.89%) |
Dec 02, 2016 | 20.68 | 21.60 | 18.84 | 20.68 | 97,302 | +0.00(+0.00%) |
Dec 01, 2016 | 22.52 | 22.98 | 20.68 | 20.68 | 145,412 | +0.00(+0.00%) |
Nov 30, 2016 | 20.22 | 22.06 | 19.30 | 20.68 | 242,748 | +3.22(+18.42%) |
Nov 29, 2016 | 18.84 | 19.76 | 17.46 | 17.46 | 106,738 | -2.30(-11.63%) |
Nov 28, 2016 | 20.22 | 20.45 | 18.84 | 19.76 | 71,965 | +0.00(+0.00%) |
Nov 25, 2016 | 20.22 | 20.22 | 19.76 | 19.76 | 27,604 | -0.46(-2.27%) |
Nov 23, 2016 | 20.22 | 20.22 | 20.22 | 0 | +0.46(+2.33%) | |
Nov 22, 2016 | 18.38 | 20.68 | 18.38 | 19.76 | 121,449 | +0.92(+4.88%) |
Nov 21, 2016 | 17.46 | 18.84 | 17.00 | 18.84 | 173,686 | +1.84(+10.81%) |
Nov 18, 2016 | 16.54 | 17.00 | 15.62 | 17.00 | 144,120 | +0.92(+5.71%) |
Nov 17, 2016 | 17.00 | 17.00 | 16.08 | 16.08 | 45,785 | -0.92(-5.41%) |
Nov 16, 2016 | 17.00 | 17.40 | 16.08 | 17.00 | 24,320 | +0.00(+0.00%) |
Nov 15, 2016 | 17.92 | 17.92 | 16.08 | 17.00 | 72,162 | +0.00(+0.00%) |
Nov 14, 2016 | 16.54 | 17.00 | 15.85 | 17.00 | 57,751 | +0.46(+2.78%) |
Nov 11, 2016 | 15.62 | 16.54 | 14.25 | 16.54 | 83,297 | +0.92(+5.88%) |
Nov 10, 2016 | 17.46 | 17.92 | 15.16 | 15.62 | 106,348 | -1.84(-10.53%) |
Nov 09, 2016 | 15.62 | 17.46 | 15.62 | 17.46 | 61,937 | +1.84(+11.77%) |
Nov 08, 2016 | 16.54 | 17.00 | 15.16 | 15.62 | 69,325 | -0.46(-2.86%) |
Nov 07, 2016 | 17.46 | 18.84 | 16.08 | 16.08 | 55,816 | +0.00(+0.00%) |
Nov 04, 2016 | 15.16 | 16.54 | 14.71 | 16.08 | 45,462 | +0.92(+6.06%) |
Nov 03, 2016 | 17.92 | 19.07 | 15.16 | 15.16 | 115,532 | -2.76(-15.38%) |
Nov 02, 2016 | 18.38 | 18.38 | 17.92 | 17.92 | 33,989 | -0.46(-2.50%) |