Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.86 | 22.08 | 21.61 | 21.98 | 27,671 | +0.06(+0.29%) |
Jan 30, 2017 | 21.88 | 22.08 | 21.81 | 21.92 | 20,752 | +0.00(+0.00%) |
Jan 27, 2017 | 22.46 | 22.56 | 21.55 | 21.92 | 33,420 | -0.60(-2.66%) |
Jan 26, 2017 | 22.99 | 22.99 | 22.46 | 22.52 | 14,668 | -0.57(-2.47%) |
Jan 25, 2017 | 23.28 | 23.44 | 22.77 | 23.09 | 21,640 | -0.02(-0.08%) |
Jan 24, 2017 | 22.78 | 23.27 | 22.63 | 23.11 | 27,863 | +0.43(+1.89%) |
Jan 23, 2017 | 22.83 | 23.08 | 22.64 | 22.68 | 21,439 | -0.18(-0.78%) |
Jan 20, 2017 | 22.61 | 22.95 | 22.41 | 22.86 | 29,760 | +0.28(+1.23%) |
Jan 19, 2017 | 23.77 | 23.77 | 22.58 | 22.58 | 28,593 | -1.14(-4.82%) |
Jan 18, 2017 | 23.85 | 23.96 | 23.62 | 23.72 | 44,686 | -0.11(-0.45%) |
Jan 17, 2017 | 23.71 | 23.96 | 23.38 | 23.83 | 40,086 | +0.12(+0.53%) |
Jan 13, 2017 | 23.71 | 23.71 | 23.71 | 0 | -0.29(-1.23%) | |
Jan 12, 2017 | 25.24 | 25.24 | 23.95 | 24.00 | 28,250 | -1.19(-4.71%) |
Jan 11, 2017 | 25.34 | 25.76 | 25.13 | 25.19 | 56,963 | -0.17(-0.67%) |
Jan 10, 2017 | 25.39 | 25.89 | 25.08 | 25.36 | 47,596 | +0.26(+1.03%) |
Jan 09, 2017 | 25.62 | 25.62 | 24.84 | 25.10 | 46,847 | -0.54(-2.09%) |
Jan 06, 2017 | 24.44 | 25.67 | 24.13 | 25.63 | 87,156 | +1.21(+4.97%) |
Jan 05, 2017 | 24.38 | 24.66 | 24.11 | 24.42 | 34,977 | -0.01(-0.04%) |
Jan 04, 2017 | 24.19 | 24.56 | 24.19 | 24.43 | 16,962 | +0.22(+0.92%) |
Jan 03, 2017 | 24.47 | 24.66 | 24.14 | 24.21 | 22,677 | +0.04(+0.15%) |
Dec 30, 2016 | 24.17 | 24.17 | 24.17 | 0 | -0.16(-0.66%) | |
Dec 29, 2016 | 24.51 | 24.64 | 24.24 | 24.33 | 15,162 | -0.18(-0.73%) |
Dec 28, 2016 | 24.73 | 24.73 | 24.38 | 24.51 | 12,246 | -0.28(-1.12%) |
Dec 27, 2016 | 25.04 | 25.31 | 24.79 | 24.79 | 18,868 | -0.24(-0.96%) |
Dec 23, 2016 | 25.03 | 25.03 | 25.03 | 0 | +0.05(+0.21%) | |
Dec 22, 2016 | 25.09 | 25.34 | 24.93 | 24.97 | 43,102 | -0.21(-0.82%) |
Dec 21, 2016 | 25.44 | 25.44 | 24.96 | 25.18 | 29,919 | -0.21(-0.81%) |
Dec 20, 2016 | 25.45 | 25.58 | 25.18 | 25.38 | 13,343 | -0.03(-0.11%) |
Dec 19, 2016 | 25.38 | 25.62 | 25.04 | 25.41 | 19,390 | +0.03(+0.11%) |
Dec 16, 2016 | 25.45 | 25.55 | 25.24 | 25.38 | 66,208 | +0.05(+0.21%) |
Dec 15, 2016 | 25.56 | 25.94 | 25.30 | 25.33 | 35,133 | -0.27(-1.05%) |
Dec 14, 2016 | 25.54 | 25.84 | 25.38 | 25.60 | 57,489 | +0.03(+0.10%) |
Dec 13, 2016 | 25.57 | 26.04 | 25.45 | 25.57 | 19,704 | +0.01(+0.04%) |
Dec 12, 2016 | 25.88 | 25.95 | 25.46 | 25.56 | 27,651 | -0.30(-1.17%) |
Dec 09, 2016 | 25.63 | 26.05 | 25.35 | 25.87 | 25,401 | +0.27(+1.05%) |
Dec 08, 2016 | 24.88 | 25.74 | 24.87 | 25.60 | 32,898 | +0.59(+2.36%) |
Dec 07, 2016 | 25.26 | 25.38 | 24.64 | 25.01 | 90,537 | -0.22(-0.88%) |
Dec 06, 2016 | 24.54 | 25.37 | 24.44 | 25.23 | 63,646 | +0.63(+2.58%) |
Dec 05, 2016 | 23.88 | 24.64 | 23.88 | 24.60 | 42,973 | +0.75(+3.14%) |
Dec 02, 2016 | 24.04 | 24.04 | 23.66 | 23.85 | 18,847 | -0.06(-0.26%) |
Dec 01, 2016 | 24.27 | 24.57 | 23.76 | 23.91 | 49,512 | -0.37(-1.51%) |
Nov 30, 2016 | 24.38 | 24.51 | 24.20 | 24.28 | 45,473 | +0.03(+0.11%) |
Nov 29, 2016 | 23.83 | 24.71 | 23.83 | 24.25 | 84,139 | +0.39(+1.65%) |
Nov 28, 2016 | 23.69 | 23.93 | 23.47 | 23.86 | 79,389 | +0.17(+0.71%) |
Nov 25, 2016 | 23.56 | 23.84 | 23.37 | 23.69 | 3,961 | +0.12(+0.49%) |
Nov 23, 2016 | 23.57 | 23.57 | 23.57 | 0 | +0.09(+0.38%) | |
Nov 22, 2016 | 23.56 | 23.80 | 23.32 | 23.48 | 25,047 | +0.00(+0.00%) |
Nov 21, 2016 | 23.80 | 23.81 | 23.36 | 23.48 | 23,043 | -0.13(-0.56%) |
Nov 18, 2016 | 23.50 | 23.65 | 23.21 | 23.62 | 22,312 | +0.12(+0.53%) |
Nov 17, 2016 | 23.48 | 23.54 | 23.41 | 23.49 | 14,578 | +0.18(+0.76%) |
Nov 16, 2016 | 23.71 | 24.03 | 23.24 | 23.32 | 53,827 | -0.29(-1.24%) |
Nov 15, 2016 | 22.96 | 23.81 | 22.67 | 23.61 | 16,536 | +0.60(+2.62%) |
Nov 14, 2016 | 24.11 | 24.52 | 22.82 | 23.01 | 40,961 | -1.00(-4.17%) |
Nov 11, 2016 | 23.16 | 24.64 | 23.15 | 24.01 | 50,646 | +0.79(+3.40%) |
Nov 10, 2016 | 22.59 | 23.65 | 22.58 | 23.22 | 27,600 | +0.60(+2.66%) |
Nov 09, 2016 | 21.55 | 22.62 | 21.13 | 22.62 | 25,109 | +0.88(+4.04%) |
Nov 08, 2016 | 21.66 | 22.01 | 21.54 | 21.74 | 30,497 | +0.12(+0.53%) |
Nov 07, 2016 | 21.85 | 21.85 | 21.56 | 21.62 | 32,119 | +0.04(+0.21%) |
Nov 04, 2016 | 21.61 | 21.71 | 21.57 | 21.58 | 14,297 | -0.03(-0.12%) |
Nov 03, 2016 | 21.64 | 21.68 | 21.57 | 21.61 | 25,094 | +0.02(+0.08%) |
Nov 02, 2016 | 21.68 | 21.85 | 21.56 | 21.59 | 40,930 | -0.12(-0.53%) |