Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.62 | 23.79 | 23.62 | 23.71 | 2,411 | +0.08(+0.36%) |
Jan 30, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 292 | +0.43(+1.86%) |
Jan 27, 2017 | 23.05 | 23.24 | 23.05 | 23.20 | 1,780 | +0.30(+1.31%) |
Jan 26, 2017 | 22.73 | 22.90 | 22.73 | 22.90 | 5,447 | +0.03(+0.12%) |
Jan 25, 2017 | 22.87 | 22.87 | 22.87 | 22.87 | 5,201 | -0.19(-0.81%) |
Jan 24, 2017 | 23.06 | 23.06 | 23.06 | 23.06 | 117 | -0.33(-1.40%) |
Jan 23, 2017 | 23.27 | 23.39 | 23.20 | 23.39 | 3,112 | +0.14(+0.60%) |
Jan 19, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.19(+0.82%) | |
Jan 18, 2017 | 23.06 | 23.06 | 23.06 | 23.06 | 1,052 | +0.09(+0.39%) |
Jan 11, 2017 | 22.97 | 22.97 | 22.97 | 0 | -0.27(-1.15%) | |
Jan 10, 2017 | 23.05 | 23.25 | 23.03 | 23.24 | 2,321 | +0.25(+1.08%) |
Jan 09, 2017 | 22.60 | 22.99 | 22.60 | 22.99 | 1,416 | +0.33(+1.44%) |
Jan 04, 2017 | 22.66 | 21 | -0.04(-0.17%) | |||
Jan 03, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 1,045 | -0.10(-0.44%) |
Dec 30, 2016 | 22.80 | 22.80 | 22.80 | 0 | +0.16(+0.70%) | |
Dec 28, 2016 | 22.64 | 33 | +0.13(+0.60%) | |||
Dec 27, 2016 | 22.51 | 22.51 | 22.51 | 22.51 | 667 | -0.11(-0.50%) |
Dec 23, 2016 | 22.62 | 22.62 | 22.62 | 0 | -0.10(-0.44%) | |
Dec 20, 2016 | 22.72 | 22.72 | 22.72 | 0 | +0.04(+0.18%) | |
Dec 19, 2016 | 22.55 | 22.70 | 22.55 | 22.68 | 2,375 | +0.20(+0.88%) |
Dec 16, 2016 | 22.44 | 22.56 | 22.44 | 22.48 | 2,010 | -0.27(-1.20%) |
Dec 14, 2016 | 22.76 | 88 | +0.52(+2.34%) | |||
Dec 13, 2016 | 22.34 | 22.49 | 22.04 | 22.24 | 3,891 | -0.22(-0.97%) |
Dec 12, 2016 | 22.31 | 22.49 | 21.63 | 22.45 | 12,443 | -0.20(-0.88%) |
Dec 09, 2016 | 22.75 | 22.78 | 22.65 | 22.65 | 3,057 | -0.02(-0.09%) |
Dec 08, 2016 | 22.75 | 22.88 | 22.67 | 22.67 | 1,836 | -0.26(-1.12%) |
Dec 07, 2016 | 22.83 | 22.95 | 22.82 | 22.93 | 2,326 | -0.13(-0.56%) |
Dec 06, 2016 | 23.29 | 23.29 | 23.06 | 23.06 | 1,051 | +0.12(+0.54%) |
Dec 05, 2016 | 22.80 | 22.93 | 22.80 | 22.93 | 508 | -0.13(-0.58%) |
Dec 02, 2016 | 23.20 | 23.20 | 23.06 | 23.07 | 7,115 | -0.07(-0.32%) |
Dec 01, 2016 | 23.01 | 23.17 | 22.82 | 23.14 | 46,362 | +0.00(+0.02%) |
Nov 30, 2016 | 24.16 | 24.16 | 22.99 | 23.14 | 7,814 | -1.43(-5.81%) |
Nov 29, 2016 | 24.72 | 24.72 | 24.50 | 24.57 | 3,535 | +0.41(+1.68%) |
Nov 28, 2016 | 23.96 | 24.16 | 23.93 | 24.16 | 6,508 | +0.15(+0.64%) |
Nov 25, 2016 | 24.00 | 24.00 | 23.97 | 24.00 | 1,210 | +0.20(+0.85%) |
Nov 23, 2016 | 23.80 | 23.80 | 23.80 | 0 | -0.27(-1.13%) | |
Nov 22, 2016 | 24.07 | 24.07 | 24.07 | 24.07 | 111 | +0.15(+0.62%) |
Nov 21, 2016 | 23.69 | 24.03 | 23.69 | 23.93 | 5,634 | -0.60(-2.44%) |
Nov 18, 2016 | 24.31 | 24.59 | 24.17 | 24.53 | 1,253 | -0.05(-0.20%) |
Nov 17, 2016 | 24.50 | 24.58 | 24.50 | 24.58 | 1,060 | +0.33(+1.35%) |
Nov 16, 2016 | 24.21 | 24.37 | 24.21 | 24.25 | 1,044 | -0.01(-0.04%) |
Nov 15, 2016 | 24.31 | 24.32 | 24.26 | 24.26 | 2,048 | -0.83(-3.32%) |
Nov 14, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 373 | -0.03(-0.12%) |
Nov 11, 2016 | 25.10 | 25.27 | 25.07 | 25.12 | 1,241 | +0.61(+2.48%) |
Nov 10, 2016 | 25.06 | 25.06 | 24.51 | 24.51 | 3,777 | -0.13(-0.53%) |
Nov 09, 2016 | 25.25 | 25.25 | 24.64 | 24.64 | 4,061 | -0.67(-2.66%) |
Nov 08, 2016 | 25.16 | 25.32 | 25.05 | 25.32 | 2,975 | -0.02(-0.08%) |
Nov 07, 2016 | 25.92 | 25.92 | 25.28 | 25.34 | 3,358 | -0.55(-2.14%) |
Nov 04, 2016 | 25.81 | 25.89 | 25.65 | 25.89 | 4,064 | +0.14(+0.54%) |
Nov 03, 2016 | 25.64 | 25.95 | 25.64 | 25.76 | 1,295 | +0.05(+0.19%) |
Nov 02, 2016 | 25.98 | 25.98 | 25.69 | 25.71 | 5,084 | +0.06(+0.23%) |