Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.43 | 24.63 | 24.31 | 24.59 | 1,278,259 | +0.22(+0.90%) |
Jan 30, 2017 | 24.47 | 24.51 | 24.10 | 24.37 | 1,236,264 | -0.13(-0.54%) |
Jan 27, 2017 | 24.78 | 24.84 | 24.43 | 24.50 | 815,729 | -0.18(-0.71%) |
Jan 26, 2017 | 24.78 | 25.04 | 24.59 | 24.67 | 869,045 | -0.10(-0.41%) |
Jan 25, 2017 | 24.56 | 24.79 | 24.56 | 24.78 | 910,910 | +0.13(+0.54%) |
Jan 24, 2017 | 24.54 | 24.78 | 24.51 | 24.65 | 1,305,903 | +0.18(+0.72%) |
Jan 23, 2017 | 24.48 | 24.63 | 24.39 | 24.47 | 1,361,152 | -0.01(-0.06%) |
Jan 20, 2017 | 24.43 | 24.56 | 24.32 | 24.48 | 703,565 | +0.13(+0.54%) |
Jan 19, 2017 | 24.56 | 24.68 | 24.32 | 24.35 | 872,223 | -0.35(-1.42%) |
Jan 18, 2017 | 24.64 | 24.84 | 24.62 | 24.70 | 851,212 | -0.06(-0.24%) |
Jan 17, 2017 | 24.88 | 24.97 | 24.65 | 24.76 | 632,519 | +0.02(+0.09%) |
Jan 13, 2017 | 24.74 | 24.74 | 24.74 | 0 | +0.04(+0.15%) | |
Jan 12, 2017 | 24.53 | 24.70 | 24.41 | 24.70 | 1,285,000 | +0.17(+0.69%) |
Jan 11, 2017 | 24.21 | 24.55 | 24.21 | 24.54 | 949,070 | +0.30(+1.24%) |
Jan 10, 2017 | 24.32 | 24.40 | 24.08 | 24.23 | 1,010,338 | -0.06(-0.24%) |
Jan 09, 2017 | 24.85 | 24.87 | 24.25 | 24.29 | 1,852,525 | -0.50(-2.01%) |
Jan 06, 2017 | 24.44 | 24.91 | 24.44 | 24.79 | 1,414,433 | +0.24(+0.99%) |
Jan 05, 2017 | 24.64 | 24.78 | 24.44 | 24.55 | 2,322,190 | -0.08(-0.32%) |
Jan 04, 2017 | 24.47 | 24.80 | 24.40 | 24.63 | 1,263,849 | +0.28(+1.16%) |
Jan 03, 2017 | 24.40 | 24.53 | 24.14 | 24.34 | 1,535,632 | +0.04(+0.18%) |
Dec 30, 2016 | 24.30 | 24.30 | 24.30 | 0 | -0.14(-0.57%) | |
Dec 29, 2016 | 24.28 | 24.48 | 24.17 | 24.44 | 850,106 | +0.28(+1.17%) |
Dec 28, 2016 | 24.50 | 24.61 | 24.08 | 24.16 | 705,254 | -0.36(-1.48%) |
Dec 27, 2016 | 24.60 | 24.64 | 24.43 | 24.52 | 363,665 | +0.01(+0.03%) |
Dec 23, 2016 | 24.51 | 24.51 | 24.51 | 0 | -0.02(-0.09%) | |
Dec 22, 2016 | 24.43 | 24.59 | 24.30 | 24.53 | 1,043,435 | +0.15(+0.60%) |
Dec 21, 2016 | 24.56 | 24.84 | 24.39 | 24.39 | 1,072,715 | -0.15(-0.59%) |
Dec 20, 2016 | 24.58 | 24.71 | 23.65 | 24.53 | 1,432,967 | +0.00(+0.00%) |
Dec 19, 2016 | 24.63 | 24.68 | 24.28 | 24.53 | 983,190 | +0.06(+0.24%) |
Dec 16, 2016 | 24.42 | 24.55 | 24.30 | 24.48 | 2,718,804 | +0.07(+0.30%) |
Dec 15, 2016 | 24.05 | 24.45 | 23.97 | 24.40 | 1,036,941 | +0.25(+1.02%) |
Dec 14, 2016 | 24.68 | 24.87 | 24.08 | 24.16 | 1,461,291 | -0.46(-1.89%) |
Dec 13, 2016 | 24.53 | 24.66 | 24.40 | 24.62 | 1,474,182 | +0.16(+0.65%) |
Dec 12, 2016 | 24.10 | 24.58 | 24.10 | 24.46 | 1,380,005 | +0.36(+1.48%) |
Dec 09, 2016 | 23.78 | 24.20 | 23.76 | 24.10 | 1,651,633 | +0.35(+1.47%) |
Dec 08, 2016 | 23.37 | 23.82 | 23.24 | 23.76 | 1,187,042 | +0.21(+0.89%) |
Dec 07, 2016 | 23.35 | 23.56 | 23.30 | 23.55 | 1,336,742 | +0.27(+1.15%) |
Dec 06, 2016 | 23.60 | 23.66 | 23.21 | 23.28 | 1,889,152 | -0.27(-1.14%) |
Dec 05, 2016 | 23.45 | 23.57 | 23.23 | 23.55 | 1,285,644 | +0.05(+0.22%) |
Dec 02, 2016 | 23.33 | 23.68 | 23.31 | 23.49 | 1,322,502 | +0.36(+1.57%) |
Dec 01, 2016 | 22.99 | 23.14 | 22.71 | 23.13 | 1,903,214 | +0.14(+0.60%) |
Nov 30, 2016 | 23.25 | 23.37 | 22.99 | 22.99 | 1,928,582 | -0.44(-1.89%) |
Nov 29, 2016 | 23.18 | 23.60 | 23.04 | 23.44 | 1,567,316 | +0.14(+0.59%) |
Nov 28, 2016 | 23.07 | 23.36 | 23.01 | 23.30 | 991,950 | +0.25(+1.07%) |
Nov 25, 2016 | 22.75 | 23.09 | 22.75 | 23.05 | 348,604 | +0.39(+1.70%) |
Nov 23, 2016 | 22.67 | 22.67 | 22.67 | 0 | -0.06(-0.26%) | |
Nov 22, 2016 | 22.75 | 22.80 | 22.58 | 22.72 | 914,534 | -0.04(-0.16%) |
Nov 21, 2016 | 22.55 | 22.86 | 22.48 | 22.76 | 1,078,519 | +0.35(+1.56%) |
Nov 18, 2016 | 22.25 | 22.49 | 22.25 | 22.41 | 835,361 | +0.16(+0.72%) |
Nov 17, 2016 | 22.40 | 22.62 | 22.19 | 22.25 | 887,723 | -0.25(-1.13%) |
Nov 16, 2016 | 22.67 | 22.80 | 22.27 | 22.51 | 1,077,655 | -0.16(-0.71%) |
Nov 15, 2016 | 22.11 | 22.71 | 22.10 | 22.67 | 2,018,194 | +0.55(+2.50%) |
Nov 14, 2016 | 21.95 | 22.15 | 21.87 | 22.11 | 1,753,620 | +0.00(+0.00%) |
Nov 11, 2016 | 22.10 | 22.31 | 22.00 | 22.11 | 1,250,435 | +0.03(+0.13%) |
Nov 10, 2016 | 22.51 | 22.51 | 21.85 | 22.09 | 1,389,060 | -0.60(-2.66%) |
Nov 09, 2016 | 22.48 | 22.86 | 22.09 | 22.69 | 2,099,646 | -0.26(-1.14%) |
Nov 08, 2016 | 22.70 | 23.08 | 22.64 | 22.95 | 1,036,006 | +0.24(+1.06%) |
Nov 07, 2016 | 22.25 | 22.72 | 22.03 | 22.71 | 1,818,423 | +0.62(+2.83%) |
Nov 04, 2016 | 21.87 | 22.46 | 21.78 | 22.09 | 1,582,718 | +0.39(+1.81%) |
Nov 03, 2016 | 21.71 | 21.90 | 21.48 | 21.69 | 898,176 | +0.09(+0.44%) |
Nov 02, 2016 | 21.89 | 21.92 | 21.50 | 21.60 | 1,552,505 | -0.38(-1.72%) |