Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.39 | 24.56 | 24.14 | 24.36 | 1,118,029 | -0.09(-0.38%) |
Jan 30, 2017 | 24.36 | 24.46 | 24.05 | 24.45 | 868,673 | -0.11(-0.46%) |
Jan 27, 2017 | 24.69 | 24.73 | 24.36 | 24.57 | 992,201 | -0.02(-0.08%) |
Jan 26, 2017 | 25.02 | 25.33 | 24.44 | 24.58 | 1,419,270 | -0.61(-2.43%) |
Jan 25, 2017 | 24.03 | 25.21 | 24.03 | 25.20 | 1,541,461 | +1.22(+5.10%) |
Jan 24, 2017 | 23.96 | 24.12 | 23.92 | 23.97 | 1,013,539 | +0.08(+0.35%) |
Jan 23, 2017 | 23.99 | 24.02 | 23.63 | 23.89 | 988,912 | -0.06(-0.24%) |
Jan 20, 2017 | 24.10 | 24.17 | 23.82 | 23.94 | 1,030,382 | -0.08(-0.31%) |
Jan 19, 2017 | 24.03 | 24.15 | 23.94 | 24.02 | 953,989 | -0.22(-0.89%) |
Jan 18, 2017 | 24.61 | 24.75 | 24.14 | 24.24 | 768,411 | -0.34(-1.38%) |
Jan 17, 2017 | 24.70 | 24.83 | 24.53 | 24.57 | 782,731 | -0.12(-0.49%) |
Jan 13, 2017 | 24.70 | 24.70 | 24.70 | 0 | +0.16(+0.65%) | |
Jan 12, 2017 | 24.36 | 24.60 | 24.04 | 24.54 | 848,228 | +0.09(+0.38%) |
Jan 11, 2017 | 24.42 | 24.48 | 24.20 | 24.44 | 1,143,414 | -0.05(-0.19%) |
Jan 10, 2017 | 24.69 | 24.70 | 24.31 | 24.49 | 724,277 | -0.20(-0.80%) |
Jan 09, 2017 | 24.67 | 24.80 | 24.14 | 24.69 | 1,118,135 | +0.13(+0.54%) |
Jan 06, 2017 | 24.99 | 25.27 | 24.53 | 24.56 | 1,724,490 | -1.05(-4.11%) |
Jan 05, 2017 | 25.30 | 25.63 | 25.10 | 25.61 | 1,078,030 | +0.16(+0.63%) |
Jan 04, 2017 | 24.71 | 25.45 | 24.71 | 25.45 | 1,115,754 | +0.83(+3.36%) |
Jan 03, 2017 | 24.52 | 24.86 | 24.33 | 24.62 | 1,095,583 | +0.43(+1.79%) |
Dec 30, 2016 | 24.19 | 24.19 | 24.19 | 0 | -0.07(-0.27%) | |
Dec 29, 2016 | 24.49 | 24.62 | 24.15 | 24.25 | 1,021,662 | -0.10(-0.42%) |
Dec 28, 2016 | 24.93 | 24.93 | 24.31 | 24.36 | 891,073 | -0.43(-1.74%) |
Dec 27, 2016 | 24.77 | 25.01 | 24.73 | 24.79 | 913,191 | -0.02(-0.08%) |
Dec 23, 2016 | 24.81 | 24.81 | 24.81 | 0 | -0.37(-1.46%) | |
Dec 22, 2016 | 25.58 | 25.58 | 25.02 | 25.18 | 1,424,447 | -0.39(-1.51%) |
Dec 21, 2016 | 25.28 | 25.67 | 25.23 | 25.56 | 1,102,782 | +0.23(+0.89%) |
Dec 20, 2016 | 25.26 | 25.46 | 25.18 | 25.34 | 1,033,034 | +0.12(+0.48%) |
Dec 19, 2016 | 24.49 | 25.64 | 24.48 | 25.21 | 1,783,510 | +1.14(+4.72%) |
Dec 16, 2016 | 23.97 | 24.33 | 23.94 | 24.08 | 1,412,186 | +0.11(+0.47%) |
Dec 15, 2016 | 23.94 | 24.10 | 23.76 | 23.96 | 1,068,374 | +0.04(+0.16%) |
Dec 14, 2016 | 24.16 | 24.35 | 23.85 | 23.93 | 2,071,269 | -0.24(-1.01%) |
Dec 13, 2016 | 24.53 | 24.57 | 24.00 | 24.17 | 940,272 | -0.16(-0.66%) |
Dec 12, 2016 | 24.78 | 24.87 | 24.15 | 24.33 | 1,346,700 | -0.36(-1.45%) |
Dec 09, 2016 | 25.04 | 25.04 | 24.67 | 24.69 | 1,411,717 | -0.36(-1.43%) |
Dec 08, 2016 | 24.34 | 25.12 | 24.33 | 25.04 | 2,666,957 | +0.71(+2.90%) |
Dec 07, 2016 | 23.90 | 24.40 | 23.86 | 24.34 | 1,500,967 | +0.45(+1.89%) |
Dec 06, 2016 | 23.31 | 23.92 | 23.21 | 23.89 | 1,604,685 | +0.67(+2.87%) |
Dec 05, 2016 | 22.69 | 23.36 | 22.68 | 23.22 | 1,705,570 | +0.72(+3.22%) |
Dec 02, 2016 | 22.40 | 22.75 | 22.39 | 22.50 | 1,720,895 | -0.01(-0.04%) |
Dec 01, 2016 | 22.84 | 23.09 | 22.41 | 22.51 | 1,897,700 | -0.20(-0.87%) |
Nov 30, 2016 | 23.03 | 23.43 | 22.69 | 22.70 | 7,064,858 | -0.18(-0.78%) |
Nov 29, 2016 | 22.95 | 23.35 | 22.81 | 22.88 | 1,450,837 | -0.06(-0.25%) |
Nov 28, 2016 | 22.70 | 23.00 | 22.65 | 22.94 | 1,984,031 | +0.24(+1.08%) |
Nov 25, 2016 | 22.60 | 22.86 | 22.60 | 22.69 | 843,341 | -0.04(-0.17%) |
Nov 23, 2016 | 22.73 | 22.73 | 22.73 | 0 | -0.10(-0.45%) | |
Nov 22, 2016 | 22.85 | 22.95 | 22.59 | 22.84 | 2,519,249 | +0.11(+0.50%) |
Nov 21, 2016 | 23.06 | 23.09 | 22.55 | 22.72 | 2,088,872 | -0.25(-1.10%) |
Nov 18, 2016 | 22.46 | 23.10 | 22.45 | 22.98 | 1,822,742 | +0.60(+2.69%) |
Nov 17, 2016 | 22.35 | 22.50 | 22.03 | 22.37 | 1,821,607 | +0.00(+0.00%) |
Nov 16, 2016 | 22.14 | 22.58 | 22.12 | 22.37 | 2,011,027 | +0.12(+0.55%) |
Nov 15, 2016 | 21.70 | 22.41 | 21.51 | 22.25 | 3,237,149 | +0.59(+2.73%) |
Nov 14, 2016 | 21.45 | 21.91 | 21.40 | 21.66 | 1,946,256 | +0.47(+2.21%) |
Nov 11, 2016 | 21.55 | 21.77 | 21.19 | 21.19 | 2,391,968 | -0.32(-1.48%) |
Nov 10, 2016 | 22.35 | 22.70 | 21.50 | 21.51 | 2,541,333 | -0.61(-2.75%) |
Nov 09, 2016 | 21.05 | 22.25 | 20.85 | 22.12 | 3,912,847 | +0.59(+2.74%) |
Nov 08, 2016 | 22.15 | 22.27 | 21.39 | 21.53 | 2,093,832 | -0.75(-3.36%) |
Nov 07, 2016 | 21.99 | 22.67 | 21.99 | 22.28 | 2,819,765 | +0.60(+2.76%) |
Nov 04, 2016 | 20.60 | 22.11 | 20.07 | 21.68 | 5,014,537 | +0.71(+3.39%) |
Nov 03, 2016 | 20.84 | 21.14 | 20.70 | 20.97 | 2,403,227 | +0.18(+0.86%) |
Nov 02, 2016 | 20.98 | 21.12 | 20.75 | 20.79 | 2,207,868 | -0.24(-1.16%) |