Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.15 | 23.61 | 22.97 | 23.30 | 9,811 | +0.16(+0.67%) |
Jan 30, 2017 | 24.24 | 24.24 | 22.99 | 23.15 | 3,651 | -0.93(-3.87%) |
Jan 27, 2017 | 23.93 | 24.24 | 23.77 | 24.08 | 11,755 | +0.16(+0.65%) |
Jan 26, 2017 | 23.77 | 24.08 | 23.46 | 23.93 | 11,914 | +0.16(+0.65%) |
Jan 25, 2017 | 23.61 | 23.93 | 23.30 | 23.77 | 8,851 | +0.16(+0.66%) |
Jan 24, 2017 | 23.46 | 23.77 | 22.84 | 23.61 | 11,148 | +0.16(+0.66%) |
Jan 23, 2017 | 23.92 | 23.93 | 22.53 | 23.46 | 20,490 | -0.47(-1.95%) |
Jan 20, 2017 | 24.24 | 24.24 | 23.77 | 23.93 | 9,094 | -0.16(-0.65%) |
Jan 19, 2017 | 23.93 | 24.08 | 23.77 | 24.08 | 6,832 | +0.31(+1.31%) |
Jan 18, 2017 | 24.24 | 24.24 | 23.77 | 23.77 | 11,739 | -0.16(-0.65%) |
Jan 17, 2017 | 23.61 | 24.24 | 23.15 | 23.93 | 17,448 | +0.47(+1.99%) |
Jan 13, 2017 | 23.46 | 23.46 | 23.46 | 0 | +0.62(+2.72%) | |
Jan 12, 2017 | 23.30 | 23.30 | 22.49 | 22.84 | 4,257 | +0.00(+0.00%) |
Jan 11, 2017 | 23.46 | 23.61 | 22.53 | 22.84 | 7,928 | -0.47(-2.00%) |
Jan 10, 2017 | 23.30 | 23.77 | 23.15 | 23.30 | 7,122 | +0.00(+0.00%) |
Jan 09, 2017 | 23.30 | 23.77 | 22.68 | 23.30 | 9,439 | +0.00(+0.00%) |
Jan 06, 2017 | 22.84 | 23.77 | 22.84 | 23.30 | 10,286 | +0.62(+2.74%) |
Jan 05, 2017 | 22.68 | 24.08 | 22.37 | 22.68 | 20,112 | +0.16(+0.69%) |
Jan 04, 2017 | 21.75 | 22.99 | 21.75 | 22.53 | 15,055 | +0.78(+3.57%) |
Jan 03, 2017 | 22.37 | 22.84 | 21.75 | 21.75 | 7,777 | -0.62(-2.78%) |
Dec 30, 2016 | 22.37 | 22.37 | 22.37 | 0 | +1.24(+5.88%) | |
Dec 29, 2016 | 21.44 | 21.44 | 20.82 | 21.13 | 28,529 | +0.16(+0.74%) |
Dec 28, 2016 | 21.75 | 22.37 | 20.97 | 20.97 | 43,187 | -0.62(-2.88%) |
Dec 27, 2016 | 21.44 | 22.51 | 21.44 | 21.59 | 16,397 | -0.31(-1.42%) |
Dec 23, 2016 | 21.91 | 21.91 | 21.91 | 0 | -0.16(-0.70%) | |
Dec 22, 2016 | 22.20 | 22.37 | 21.59 | 22.06 | 16,257 | -0.16(-0.70%) |
Dec 21, 2016 | 22.53 | 22.53 | 22.06 | 22.22 | 14,430 | +0.00(+0.00%) |
Dec 20, 2016 | 22.53 | 23.30 | 22.06 | 22.22 | 31,537 | -0.16(-0.69%) |
Dec 19, 2016 | 22.53 | 23.15 | 22.22 | 22.37 | 16,601 | +0.00(+0.00%) |
Dec 16, 2016 | 22.37 | 22.99 | 21.75 | 22.37 | 15,364 | +0.16(+0.70%) |
Dec 15, 2016 | 22.22 | 22.84 | 22.06 | 22.22 | 15,239 | -0.16(-0.69%) |
Dec 14, 2016 | 22.99 | 22.99 | 22.06 | 22.37 | 11,697 | -0.47(-2.04%) |
Dec 13, 2016 | 23.61 | 23.77 | 22.68 | 22.84 | 12,722 | -0.78(-3.29%) |
Dec 12, 2016 | 24.70 | 24.70 | 23.30 | 23.61 | 10,120 | -0.93(-3.80%) |
Dec 09, 2016 | 24.24 | 24.86 | 24.24 | 24.55 | 14,250 | +0.31(+1.28%) |
Dec 08, 2016 | 23.77 | 24.55 | 23.46 | 24.24 | 13,274 | +0.31(+1.30%) |
Dec 07, 2016 | 24.24 | 24.39 | 23.77 | 23.93 | 13,541 | -0.47(-1.91%) |
Dec 06, 2016 | 24.70 | 24.86 | 23.77 | 24.39 | 16,156 | -0.47(-1.87%) |
Dec 05, 2016 | 25.01 | 25.32 | 24.24 | 24.86 | 30,217 | +0.31(+1.27%) |
Dec 02, 2016 | 24.86 | 25.63 | 24.39 | 24.55 | 44,155 | +0.00(+0.00%) |
Dec 01, 2016 | 25.01 | 25.17 | 24.08 | 24.55 | 26,004 | +0.62(+2.60%) |
Nov 30, 2016 | 25.63 | 25.94 | 21.92 | 23.93 | 44,239 | -1.86(-7.23%) |
Nov 29, 2016 | 26.88 | 26.88 | 25.48 | 25.79 | 32,980 | -0.78(-2.92%) |
Nov 28, 2016 | 25.48 | 27.50 | 24.76 | 26.57 | 96,102 | +1.09(+4.27%) |
Nov 25, 2016 | 24.70 | 25.63 | 24.39 | 25.48 | 6,806 | +0.78(+3.14%) |
Nov 23, 2016 | 24.70 | 24.70 | 24.70 | 0 | -0.31(-1.24%) | |
Nov 22, 2016 | 24.70 | 25.32 | 24.70 | 25.01 | 7,132 | +0.00(+0.00%) |
Nov 21, 2016 | 24.24 | 25.17 | 24.24 | 25.01 | 7,454 | +0.47(+1.90%) |
Nov 18, 2016 | 24.39 | 24.86 | 24.39 | 24.55 | 3,746 | -0.16(-0.63%) |
Nov 17, 2016 | 24.55 | 25.32 | 24.55 | 24.70 | 7,032 | +0.00(+0.00%) |
Nov 16, 2016 | 25.63 | 25.63 | 24.24 | 24.70 | 7,322 | -0.93(-3.64%) |
Nov 15, 2016 | 25.01 | 25.79 | 24.86 | 25.63 | 3,753 | +0.47(+1.85%) |
Nov 14, 2016 | 25.94 | 26.15 | 24.86 | 25.17 | 12,149 | -0.62(-2.41%) |
Nov 11, 2016 | 24.55 | 25.94 | 24.55 | 25.79 | 10,721 | +0.93(+3.75%) |
Nov 10, 2016 | 24.08 | 24.86 | 23.61 | 24.86 | 15,098 | +1.40(+5.96%) |
Nov 09, 2016 | 22.84 | 23.89 | 22.84 | 23.46 | 10,623 | +0.16(+0.67%) |
Nov 08, 2016 | 22.53 | 23.30 | 22.22 | 23.30 | 8,066 | +0.78(+3.45%) |
Nov 07, 2016 | 22.53 | 23.05 | 22.37 | 22.53 | 6,609 | +0.00(+0.00%) |
Nov 04, 2016 | 22.53 | 22.99 | 22.22 | 22.53 | 6,853 | +0.00(+0.00%) |
Nov 03, 2016 | 23.30 | 23.91 | 22.37 | 22.53 | 17,154 | -0.78(-3.33%) |
Nov 02, 2016 | 23.30 | 23.46 | 22.68 | 23.30 | 10,295 | +0.00(+0.00%) |