Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.70 | 21.90 | 20.70 | 20.80 | 6,598 | +0.15(+0.73%) |
Jan 30, 2017 | 20.70 | 22.00 | 20.30 | 20.65 | 6,313 | +0.05(+0.24%) |
Jan 27, 2017 | 21.50 | 22.20 | 20.60 | 20.60 | 3,377 | -0.80(-3.74%) |
Jan 26, 2017 | 22.40 | 22.62 | 21.30 | 21.40 | 2,700 | -1.00(-4.46%) |
Jan 25, 2017 | 21.10 | 22.50 | 21.10 | 22.40 | 4,430 | +1.00(+4.67%) |
Jan 24, 2017 | 21.18 | 21.60 | 21.18 | 21.40 | 7,633 | +0.50(+2.39%) |
Jan 23, 2017 | 20.30 | 21.20 | 20.20 | 20.90 | 6,100 | +0.80(+3.98%) |
Jan 20, 2017 | 20.40 | 21.40 | 20.10 | 20.10 | 5,387 | -0.20(-0.99%) |
Jan 19, 2017 | 21.00 | 21.60 | 20.10 | 20.30 | 13,755 | -1.00(-4.69%) |
Jan 18, 2017 | 21.40 | 21.50 | 21.00 | 21.30 | 3,890 | +0.20(+0.95%) |
Jan 17, 2017 | 21.90 | 22.20 | 21.10 | 21.10 | 14,545 | -0.80(-3.65%) |
Jan 13, 2017 | 21.90 | 21.90 | 21.90 | 0 | +0.20(+0.92%) | |
Jan 12, 2017 | 22.32 | 22.80 | 21.70 | 21.70 | 7,301 | -0.40(-1.81%) |
Jan 11, 2017 | 22.10 | 22.40 | 21.70 | 22.10 | 6,553 | -0.10(-0.45%) |
Jan 10, 2017 | 22.90 | 22.90 | 21.60 | 22.20 | 7,590 | +0.20(+0.91%) |
Jan 09, 2017 | 21.50 | 23.40 | 21.50 | 22.00 | 3,313 | +0.50(+2.33%) |
Jan 06, 2017 | 22.10 | 23.00 | 21.10 | 21.50 | 12,582 | -0.50(-2.27%) |
Jan 05, 2017 | 23.10 | 23.30 | 22.00 | 22.00 | 8,669 | -1.00(-4.35%) |
Jan 04, 2017 | 22.70 | 23.70 | 21.43 | 23.00 | 24,236 | +2.30(+11.11%) |
Jan 03, 2017 | 24.00 | 24.50 | 20.10 | 20.70 | 34,911 | -2.90(-12.29%) |
Dec 30, 2016 | 23.60 | 23.60 | 23.60 | 0 | -0.70(-2.88%) | |
Dec 29, 2016 | 24.00 | 24.40 | 23.90 | 24.30 | 5,515 | -0.10(-0.41%) |
Dec 28, 2016 | 24.10 | 24.40 | 23.40 | 24.40 | 11,763 | +0.20(+0.83%) |
Dec 27, 2016 | 24.50 | 24.50 | 24.00 | 24.20 | 3,393 | -0.30(-1.22%) |
Dec 23, 2016 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 24.70 | 24.70 | 23.90 | 24.50 | 2,286 | +0.20(+0.82%) |
Dec 21, 2016 | 24.50 | 24.50 | 24.20 | 24.30 | 2,305 | -0.40(-1.62%) |
Dec 20, 2016 | 24.20 | 25.00 | 23.90 | 24.70 | 13,751 | +0.50(+2.07%) |
Dec 19, 2016 | 23.30 | 24.20 | 23.10 | 24.20 | 9,075 | +0.60(+2.54%) |
Dec 16, 2016 | 24.50 | 24.90 | 23.50 | 23.60 | 10,086 | -0.70(-2.88%) |
Dec 15, 2016 | 24.20 | 24.70 | 24.00 | 24.30 | 4,316 | +0.40(+1.67%) |
Dec 14, 2016 | 24.60 | 24.70 | 23.85 | 23.90 | 6,071 | -0.10(-0.42%) |
Dec 13, 2016 | 24.00 | 24.50 | 23.70 | 24.00 | 10,072 | -0.20(-0.83%) |
Dec 12, 2016 | 24.40 | 24.92 | 23.50 | 24.20 | 10,700 | -0.50(-2.02%) |
Dec 09, 2016 | 24.80 | 25.00 | 24.20 | 24.70 | 4,023 | -0.40(-1.59%) |
Dec 08, 2016 | 25.30 | 25.30 | 24.00 | 25.10 | 7,691 | -0.10(-0.40%) |
Dec 07, 2016 | 24.90 | 25.65 | 24.60 | 25.20 | 3,350 | +0.20(+0.80%) |
Dec 06, 2016 | 24.60 | 25.71 | 24.60 | 25.00 | 5,531 | +0.20(+0.81%) |
Dec 05, 2016 | 24.00 | 25.10 | 24.00 | 24.80 | 6,152 | +0.80(+3.33%) |
Dec 02, 2016 | 24.60 | 25.20 | 22.30 | 24.00 | 16,028 | -0.70(-2.84%) |
Dec 01, 2016 | 26.40 | 26.60 | 24.70 | 24.70 | 25,599 | -1.60(-6.08%) |
Nov 30, 2016 | 27.10 | 27.30 | 26.18 | 26.30 | 11,950 | -0.80(-2.95%) |
Nov 29, 2016 | 26.90 | 27.50 | 26.60 | 27.10 | 8,990 | +0.40(+1.50%) |
Nov 28, 2016 | 26.80 | 27.30 | 26.20 | 26.70 | 8,858 | -0.10(-0.37%) |
Nov 25, 2016 | 27.00 | 28.20 | 26.50 | 26.80 | 10,707 | +0.00(+0.00%) |
Nov 23, 2016 | 26.80 | 26.80 | 26.80 | 0 | +0.30(+1.13%) | |
Nov 22, 2016 | 26.60 | 26.70 | 25.90 | 26.50 | 6,520 | +0.20(+0.76%) |
Nov 21, 2016 | 26.70 | 27.30 | 25.70 | 26.30 | 11,997 | -0.10(-0.38%) |
Nov 18, 2016 | 28.00 | 28.30 | 26.30 | 26.40 | 26,276 | -1.29(-4.66%) |
Nov 17, 2016 | 26.00 | 28.70 | 25.49 | 27.69 | 105,731 | +1.79(+6.91%) |
Nov 16, 2016 | 25.90 | 26.20 | 25.70 | 25.90 | 4,210 | -0.20(-0.77%) |
Nov 15, 2016 | 25.80 | 26.30 | 25.30 | 26.10 | 8,351 | +0.40(+1.56%) |
Nov 14, 2016 | 25.80 | 26.40 | 25.10 | 25.70 | 13,757 | +0.20(+0.78%) |
Nov 11, 2016 | 24.30 | 25.80 | 24.10 | 25.50 | 14,796 | +1.30(+5.37%) |
Nov 10, 2016 | 24.80 | 24.80 | 24.00 | 24.20 | 7,914 | -0.30(-1.22%) |
Nov 09, 2016 | 24.50 | 25.00 | 24.50 | 24.50 | 6,181 | -0.70(-2.78%) |
Nov 08, 2016 | 24.70 | 25.49 | 24.70 | 25.20 | 9,807 | +0.70(+2.86%) |
Nov 07, 2016 | 24.70 | 25.00 | 24.50 | 24.50 | 6,821 | -0.20(-0.81%) |
Nov 04, 2016 | 24.60 | 25.20 | 24.60 | 24.70 | 3,897 | -0.20(-0.80%) |
Nov 03, 2016 | 25.00 | 25.60 | 23.90 | 24.90 | 13,736 | -0.30(-1.19%) |
Nov 02, 2016 | 25.40 | 25.90 | 25.00 | 25.20 | 4,388 | +0.00(+0.00%) |