Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.58 | 24.63 | 24.50 | 24.61 | 717,621 | -0.04(-0.17%) |
Jan 30, 2017 | 24.70 | 24.70 | 24.54 | 24.65 | 819,718 | -0.10(-0.41%) |
Jan 27, 2017 | 24.80 | 24.80 | 24.72 | 24.75 | 457,842 | -0.01(-0.03%) |
Jan 26, 2017 | 24.79 | 24.81 | 24.72 | 24.76 | 389,177 | -0.03(-0.10%) |
Jan 25, 2017 | 24.73 | 24.80 | 24.69 | 24.79 | 580,461 | +0.19(+0.79%) |
Jan 24, 2017 | 24.48 | 24.64 | 24.45 | 24.59 | 576,167 | +0.16(+0.64%) |
Jan 23, 2017 | 24.49 | 24.49 | 24.36 | 24.44 | 323,677 | -0.09(-0.36%) |
Jan 20, 2017 | 24.54 | 24.57 | 24.44 | 24.53 | 368,816 | +0.13(+0.52%) |
Jan 19, 2017 | 24.54 | 24.54 | 24.35 | 24.40 | 495,547 | -0.12(-0.48%) |
Jan 18, 2017 | 24.46 | 24.52 | 24.42 | 24.52 | 274,414 | +0.05(+0.21%) |
Jan 17, 2017 | 24.51 | 24.52 | 24.41 | 24.47 | 468,342 | -0.08(-0.31%) |
Jan 13, 2017 | 24.54 | 24.54 | 24.54 | 0 | +0.04(+0.17%) | |
Jan 12, 2017 | 24.54 | 24.54 | 24.33 | 24.50 | 439,663 | -0.07(-0.27%) |
Jan 11, 2017 | 24.53 | 24.59 | 24.41 | 24.57 | 614,967 | +0.06(+0.24%) |
Jan 10, 2017 | 24.53 | 24.61 | 24.47 | 24.51 | 353,200 | +0.00(+0.00%) |
Jan 09, 2017 | 24.59 | 24.59 | 24.51 | 24.51 | 422,103 | -0.09(-0.37%) |
Jan 06, 2017 | 24.58 | 24.65 | 24.48 | 24.60 | 391,012 | +0.08(+0.33%) |
Jan 05, 2017 | 24.60 | 24.60 | 24.45 | 24.52 | 862,609 | -0.08(-0.31%) |
Jan 04, 2017 | 24.57 | 24.61 | 24.54 | 24.59 | 330,211 | +0.13(+0.52%) |
Jan 03, 2017 | 24.53 | 24.53 | 24.36 | 24.47 | 459,361 | +0.13(+0.55%) |
Dec 30, 2016 | 24.33 | 24.33 | 24.33 | 0 | -0.10(-0.41%) | |
Dec 29, 2016 | 24.44 | 24.49 | 24.38 | 24.43 | 627,981 | +0.02(+0.07%) |
Dec 28, 2016 | 24.65 | 24.65 | 24.41 | 24.42 | 517,920 | -0.19(-0.75%) |
Dec 27, 2016 | 24.65 | 24.66 | 24.59 | 24.60 | 309,982 | +0.04(+0.17%) |
Dec 23, 2016 | 24.56 | 24.56 | 24.56 | 0 | +0.02(+0.07%) | |
Dec 22, 2016 | 24.60 | 24.60 | 24.49 | 24.54 | 556,831 | -0.04(-0.17%) |
Dec 21, 2016 | 24.66 | 24.67 | 24.59 | 24.59 | 399,838 | -0.07(-0.27%) |
Dec 20, 2016 | 24.69 | 24.69 | 24.61 | 24.65 | 501,140 | +0.07(+0.27%) |
Dec 19, 2016 | 24.59 | 24.63 | 24.54 | 24.59 | 325,317 | +0.05(+0.20%) |
Dec 16, 2016 | 24.65 | 24.67 | 24.50 | 24.53 | 333,017 | -0.02(-0.09%) |
Dec 15, 2016 | 24.53 | 24.66 | 24.47 | 24.56 | 692,254 | +0.08(+0.33%) |
Dec 14, 2016 | 24.72 | 24.72 | 24.44 | 24.48 | 539,716 | -0.23(-0.92%) |
Dec 13, 2016 | 24.69 | 24.74 | 24.63 | 24.70 | 526,407 | +0.14(+0.58%) |
Dec 12, 2016 | 24.58 | 24.63 | 24.52 | 24.56 | 375,170 | +0.00(+0.00%) |
Dec 09, 2016 | 24.48 | 24.56 | 24.42 | 24.56 | 365,319 | +0.17(+0.69%) |
Dec 08, 2016 | 24.42 | 24.48 | 24.32 | 24.39 | 633,213 | +0.03(+0.10%) |
Dec 07, 2016 | 24.08 | 24.37 | 24.02 | 24.37 | 1,319,037 | +0.31(+1.29%) |
Dec 06, 2016 | 24.06 | 24.07 | 23.94 | 24.06 | 468,324 | +0.08(+0.31%) |
Dec 05, 2016 | 24.00 | 24.04 | 23.93 | 23.98 | 355,949 | +0.11(+0.46%) |
Dec 02, 2016 | 23.89 | 23.94 | 23.83 | 23.87 | 407,405 | -0.01(-0.04%) |
Dec 01, 2016 | 23.96 | 23.96 | 23.83 | 23.88 | 620,493 | -0.02(-0.07%) |
Nov 30, 2016 | 24.04 | 24.04 | 23.90 | 23.90 | 1,144,970 | -0.03(-0.14%) |
Nov 29, 2016 | 23.90 | 23.98 | 23.86 | 23.93 | 687,839 | +0.07(+0.28%) |
Nov 28, 2016 | 23.91 | 23.97 | 23.85 | 23.86 | 373,008 | -0.10(-0.42%) |
Nov 25, 2016 | 23.95 | 23.97 | 23.92 | 23.97 | 189,947 | +0.08(+0.35%) |
Nov 23, 2016 | 23.88 | 23.88 | 23.88 | 0 | +0.04(+0.18%) | |
Nov 22, 2016 | 23.86 | 23.86 | 23.75 | 23.84 | 374,884 | +0.06(+0.25%) |
Nov 21, 2016 | 23.76 | 23.78 | 23.66 | 23.78 | 569,408 | +0.14(+0.60%) |
Nov 18, 2016 | 23.72 | 23.72 | 23.61 | 23.64 | 278,713 | -0.03(-0.14%) |
Nov 17, 2016 | 23.63 | 23.69 | 23.61 | 23.67 | 315,700 | +0.06(+0.25%) |
Nov 16, 2016 | 23.66 | 23.66 | 23.55 | 23.61 | 234,870 | -0.06(-0.25%) |
Nov 15, 2016 | 23.67 | 23.68 | 23.51 | 23.67 | 632,959 | +0.12(+0.50%) |
Nov 14, 2016 | 23.58 | 23.66 | 23.51 | 23.55 | 398,440 | +0.04(+0.18%) |
Nov 11, 2016 | 23.53 | 23.53 | 23.38 | 23.51 | 538,622 | +0.00(+0.00%) |
Nov 10, 2016 | 23.49 | 23.59 | 23.37 | 23.51 | 339,629 | +0.19(+0.83%) |
Nov 09, 2016 | 22.99 | 23.41 | 22.87 | 23.32 | 673,791 | +0.34(+1.49%) |
Nov 08, 2016 | 22.92 | 23.05 | 22.83 | 22.98 | 170,001 | +0.08(+0.33%) |
Nov 07, 2016 | 22.75 | 22.90 | 22.72 | 22.90 | 236,189 | +0.47(+2.09%) |
Nov 04, 2016 | 22.47 | 22.57 | 22.43 | 22.43 | 264,278 | -0.06(-0.26%) |
Nov 03, 2016 | 22.62 | 22.62 | 22.45 | 22.49 | 287,341 | -0.05(-0.22%) |
Nov 02, 2016 | 22.65 | 22.65 | 22.50 | 22.54 | 279,761 | -0.09(-0.41%) |