Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.54 | 24.74 | 24.48 | 24.70 | 505,422 | +0.14(+0.59%) |
Jan 30, 2017 | 25.07 | 25.21 | 24.48 | 24.56 | 592,188 | -0.52(-2.07%) |
Jan 27, 2017 | 25.16 | 25.16 | 24.88 | 25.08 | 741,586 | +0.01(+0.03%) |
Jan 26, 2017 | 24.87 | 25.12 | 24.70 | 25.07 | 704,185 | +0.37(+1.49%) |
Jan 25, 2017 | 24.14 | 25.28 | 23.90 | 24.70 | 866,392 | +0.90(+3.80%) |
Jan 24, 2017 | 23.19 | 23.91 | 23.13 | 23.80 | 887,586 | +0.87(+3.80%) |
Jan 23, 2017 | 22.91 | 23.01 | 22.69 | 22.92 | 766,159 | +0.08(+0.33%) |
Jan 20, 2017 | 22.59 | 22.92 | 22.59 | 22.85 | 532,784 | +0.31(+1.37%) |
Jan 19, 2017 | 22.85 | 22.88 | 22.50 | 22.54 | 591,512 | -0.28(-1.23%) |
Jan 18, 2017 | 23.19 | 23.20 | 22.81 | 22.82 | 388,490 | -0.36(-1.57%) |
Jan 17, 2017 | 23.15 | 23.36 | 23.07 | 23.18 | 442,645 | +0.05(+0.22%) |
Jan 13, 2017 | 23.13 | 23.13 | 23.13 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 22.98 | 23.24 | 22.76 | 23.12 | 394,062 | +0.12(+0.53%) |
Jan 11, 2017 | 22.62 | 23.08 | 22.62 | 23.00 | 503,946 | +0.26(+1.14%) |
Jan 10, 2017 | 22.45 | 22.90 | 22.42 | 22.74 | 521,588 | +0.32(+1.41%) |
Jan 09, 2017 | 22.56 | 22.59 | 22.42 | 22.42 | 280,762 | -0.13(-0.59%) |
Jan 06, 2017 | 22.66 | 22.67 | 22.48 | 22.56 | 328,011 | -0.09(-0.40%) |
Jan 05, 2017 | 22.54 | 22.76 | 22.49 | 22.65 | 505,014 | +0.11(+0.48%) |
Jan 04, 2017 | 22.33 | 22.57 | 22.21 | 22.54 | 960,765 | +0.37(+1.66%) |
Jan 03, 2017 | 22.36 | 22.36 | 22.04 | 22.17 | 454,818 | -0.10(-0.47%) |
Dec 30, 2016 | 22.28 | 22.28 | 22.28 | 0 | -0.09(-0.39%) | |
Dec 29, 2016 | 22.17 | 22.43 | 22.17 | 22.36 | 415,924 | +0.19(+0.86%) |
Dec 28, 2016 | 22.21 | 22.46 | 22.16 | 22.17 | 739,946 | +0.00(+0.02%) |
Dec 27, 2016 | 22.20 | 22.24 | 22.08 | 22.17 | 300,352 | +0.02(+0.08%) |
Dec 23, 2016 | 22.15 | 22.15 | 22.15 | 0 | +0.04(+0.18%) | |
Dec 22, 2016 | 22.42 | 22.42 | 22.06 | 22.11 | 575,052 | -0.25(-1.10%) |
Dec 21, 2016 | 22.34 | 22.41 | 22.18 | 22.36 | 619,890 | +0.06(+0.27%) |
Dec 20, 2016 | 22.11 | 22.45 | 22.10 | 22.29 | 986,124 | +0.21(+0.96%) |
Dec 19, 2016 | 21.80 | 22.11 | 21.72 | 22.08 | 1,006,629 | +0.28(+1.27%) |
Dec 16, 2016 | 21.97 | 21.97 | 21.80 | 21.80 | 1,492,426 | -0.08(-0.35%) |
Dec 15, 2016 | 21.98 | 22.14 | 21.80 | 21.88 | 2,147,142 | -0.11(-0.49%) |
Dec 14, 2016 | 22.13 | 22.24 | 21.98 | 21.99 | 12,849,444 | -0.37(-1.68%) |
Dec 13, 2016 | 22.05 | 22.77 | 22.05 | 22.36 | 1,955,963 | +0.28(+1.27%) |
Dec 12, 2016 | 21.32 | 22.10 | 21.32 | 22.08 | 933,287 | +0.05(+0.21%) |
Dec 09, 2016 | 22.25 | 22.25 | 22.03 | 22.03 | 407,983 | -0.10(-0.47%) |
Dec 08, 2016 | 22.26 | 22.26 | 22.05 | 22.14 | 803,130 | -0.10(-0.45%) |
Dec 07, 2016 | 22.04 | 22.24 | 21.85 | 22.24 | 691,623 | +0.13(+0.60%) |
Dec 06, 2016 | 22.34 | 22.34 | 21.75 | 22.11 | 730,217 | -0.21(-0.95%) |
Dec 05, 2016 | 22.51 | 22.61 | 22.26 | 22.32 | 568,207 | -0.14(-0.64%) |
Dec 02, 2016 | 22.41 | 22.54 | 22.34 | 22.46 | 675,751 | +0.00(+0.02%) |
Dec 01, 2016 | 22.93 | 23.18 | 22.30 | 22.46 | 928,431 | -0.45(-1.95%) |
Nov 30, 2016 | 22.93 | 23.10 | 22.88 | 22.91 | 779,201 | +0.25(+1.09%) |
Nov 29, 2016 | 22.39 | 22.78 | 22.22 | 22.66 | 614,234 | +0.26(+1.18%) |
Nov 28, 2016 | 22.28 | 22.66 | 22.28 | 22.39 | 553,670 | +0.12(+0.55%) |
Nov 25, 2016 | 22.39 | 22.51 | 22.21 | 22.27 | 260,980 | -0.21(-0.94%) |
Nov 23, 2016 | 22.48 | 22.48 | 22.48 | 0 | +0.38(+1.71%) | |
Nov 22, 2016 | 21.94 | 22.13 | 21.79 | 22.11 | 661,253 | +0.25(+1.16%) |
Nov 21, 2016 | 22.04 | 22.14 | 21.66 | 21.85 | 449,141 | -0.12(-0.54%) |
Nov 18, 2016 | 22.01 | 22.08 | 21.72 | 21.97 | 585,399 | -0.05(-0.21%) |
Nov 17, 2016 | 21.82 | 22.02 | 21.78 | 22.02 | 534,957 | +0.20(+0.92%) |
Nov 16, 2016 | 21.38 | 21.83 | 21.34 | 21.82 | 748,656 | +0.36(+1.68%) |
Nov 15, 2016 | 21.15 | 21.53 | 21.07 | 21.45 | 726,241 | +0.36(+1.69%) |
Nov 14, 2016 | 21.74 | 21.74 | 20.94 | 21.10 | 920,991 | -0.62(-2.86%) |
Nov 11, 2016 | 21.98 | 21.98 | 21.65 | 21.72 | 635,373 | -0.31(-1.40%) |
Nov 10, 2016 | 22.21 | 22.34 | 22.21 | 22.03 | 885,076 | -0.17(-0.77%) |
Nov 09, 2016 | 21.98 | 22.22 | 21.65 | 22.20 | 733,603 | -0.27(-1.21%) |
Nov 08, 2016 | 21.96 | 22.48 | 21.86 | 22.47 | 994,385 | +0.50(+2.29%) |
Nov 07, 2016 | 21.94 | 22.19 | 21.86 | 21.97 | 683,727 | +0.26(+1.22%) |
Nov 04, 2016 | 21.50 | 22.06 | 21.26 | 21.70 | 1,144,417 | +0.01(+0.03%) |
Nov 03, 2016 | 21.51 | 21.93 | 21.51 | 21.69 | 412,381 | +0.10(+0.45%) |
Nov 02, 2016 | 21.83 | 21.87 | 21.39 | 21.60 | 781,274 | -0.32(-1.45%) |