Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.89 | 23.96 | 23.83 | 23.96 | 1,410,157 | -0.00(-0.02%) |
Jan 30, 2017 | 24.03 | 24.03 | 23.83 | 23.97 | 1,932,139 | -0.14(-0.59%) |
Jan 27, 2017 | 24.17 | 24.17 | 24.08 | 24.11 | 1,625,746 | -0.04(-0.16%) |
Jan 26, 2017 | 24.18 | 24.19 | 24.11 | 24.15 | 1,480,534 | -0.01(-0.05%) |
Jan 25, 2017 | 24.09 | 24.17 | 24.07 | 24.16 | 1,800,924 | +0.19(+0.79%) |
Jan 24, 2017 | 23.85 | 24.01 | 23.82 | 23.97 | 1,606,105 | +0.17(+0.70%) |
Jan 23, 2017 | 23.84 | 23.86 | 23.71 | 23.81 | 1,462,677 | -0.06(-0.24%) |
Jan 20, 2017 | 23.87 | 23.92 | 23.80 | 23.86 | 1,783,470 | +0.07(+0.30%) |
Jan 19, 2017 | 23.88 | 23.90 | 23.73 | 23.79 | 1,368,241 | -0.08(-0.33%) |
Jan 18, 2017 | 23.85 | 23.87 | 23.77 | 23.87 | 1,326,362 | +0.05(+0.22%) |
Jan 17, 2017 | 23.85 | 23.87 | 23.76 | 23.82 | 1,635,851 | -0.08(-0.35%) |
Jan 13, 2017 | 23.90 | 23.90 | 23.90 | 0 | +0.05(+0.22%) | |
Jan 12, 2017 | 23.85 | 23.86 | 23.67 | 23.85 | 1,669,904 | -0.04(-0.15%) |
Jan 11, 2017 | 23.83 | 23.89 | 23.74 | 23.88 | 1,579,371 | +0.05(+0.22%) |
Jan 10, 2017 | 23.85 | 23.93 | 23.78 | 23.83 | 1,511,867 | -0.01(-0.04%) |
Jan 09, 2017 | 23.89 | 23.89 | 23.81 | 23.84 | 1,577,540 | -0.07(-0.31%) |
Jan 06, 2017 | 23.83 | 23.96 | 23.77 | 23.92 | 2,057,075 | +0.09(+0.39%) |
Jan 05, 2017 | 23.82 | 23.84 | 23.72 | 23.82 | 2,153,092 | +0.00(+0.00%) |
Jan 04, 2017 | 23.74 | 23.85 | 23.72 | 23.82 | 3,241,038 | +0.15(+0.61%) |
Jan 03, 2017 | 23.67 | 23.74 | 23.54 | 23.68 | 2,744,523 | +0.18(+0.77%) |
Dec 30, 2016 | 23.50 | 23.50 | 23.50 | 0 | -0.10(-0.41%) | |
Dec 29, 2016 | 23.60 | 23.64 | 23.53 | 23.59 | 1,762,027 | -0.01(-0.06%) |
Dec 28, 2016 | 23.83 | 23.83 | 23.58 | 23.61 | 1,410,033 | -0.19(-0.78%) |
Dec 27, 2016 | 23.76 | 23.83 | 23.73 | 23.79 | 2,389,705 | +0.06(+0.24%) |
Dec 23, 2016 | 23.73 | 23.73 | 23.73 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 23.73 | 23.73 | 23.64 | 23.70 | 1,532,528 | -0.04(-0.19%) |
Dec 21, 2016 | 23.80 | 23.81 | 23.74 | 23.75 | 2,250,341 | -0.06(-0.26%) |
Dec 20, 2016 | 23.75 | 23.82 | 23.75 | 23.81 | 1,473,414 | +0.10(+0.41%) |
Dec 19, 2016 | 23.70 | 23.76 | 23.66 | 23.71 | 1,406,209 | +0.03(+0.12%) |
Dec 16, 2016 | 23.77 | 23.77 | 23.62 | 23.68 | 1,341,804 | -0.03(-0.11%) |
Dec 15, 2016 | 23.64 | 23.80 | 23.61 | 23.71 | 1,589,811 | +0.10(+0.41%) |
Dec 14, 2016 | 23.78 | 23.85 | 23.57 | 23.61 | 2,065,452 | -0.19(-0.79%) |
Dec 13, 2016 | 23.74 | 23.86 | 23.73 | 23.80 | 1,246,991 | +0.15(+0.65%) |
Dec 12, 2016 | 23.67 | 23.72 | 23.60 | 23.65 | 1,247,502 | -0.04(-0.17%) |
Dec 09, 2016 | 23.60 | 23.69 | 23.58 | 23.69 | 1,535,893 | +0.13(+0.54%) |
Dec 08, 2016 | 23.50 | 23.62 | 23.46 | 23.56 | 1,269,704 | +0.07(+0.28%) |
Dec 07, 2016 | 23.17 | 23.50 | 23.16 | 23.50 | 1,361,573 | +0.30(+1.29%) |
Dec 06, 2016 | 23.15 | 23.20 | 23.07 | 23.20 | 1,222,882 | +0.09(+0.38%) |
Dec 05, 2016 | 23.07 | 23.14 | 23.04 | 23.11 | 1,757,094 | +0.15(+0.65%) |
Dec 02, 2016 | 22.96 | 23.03 | 22.92 | 22.96 | 1,078,423 | +0.00(+0.00%) |
Dec 01, 2016 | 23.09 | 23.09 | 22.91 | 22.96 | 1,491,470 | -0.08(-0.34%) |
Nov 30, 2016 | 23.21 | 23.21 | 23.04 | 23.04 | 1,125,439 | -0.07(-0.32%) |
Nov 29, 2016 | 23.07 | 23.16 | 23.03 | 23.11 | 953,699 | +0.04(+0.19%) |
Nov 28, 2016 | 23.16 | 23.17 | 23.06 | 23.07 | 931,057 | -0.12(-0.53%) |
Nov 25, 2016 | 23.14 | 23.19 | 23.12 | 23.19 | 569,699 | +0.09(+0.40%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.02(+0.09%) | |
Nov 22, 2016 | 23.08 | 23.10 | 22.99 | 23.08 | 2,413,750 | +0.05(+0.23%) |
Nov 21, 2016 | 22.94 | 23.03 | 22.91 | 23.03 | 1,762,353 | +0.16(+0.71%) |
Nov 18, 2016 | 22.91 | 22.93 | 22.83 | 22.86 | 1,610,467 | -0.04(-0.19%) |
Nov 17, 2016 | 22.82 | 22.91 | 22.81 | 22.91 | 1,642,672 | +0.12(+0.52%) |
Nov 16, 2016 | 22.75 | 22.81 | 22.67 | 22.79 | 1,386,357 | -0.03(-0.12%) |
Nov 15, 2016 | 22.71 | 22.82 | 22.65 | 22.82 | 1,545,162 | +0.17(+0.76%) |
Nov 14, 2016 | 22.68 | 22.72 | 22.54 | 22.64 | 1,740,971 | +0.03(+0.12%) |
Nov 11, 2016 | 22.57 | 22.64 | 22.49 | 22.62 | 2,175,389 | -0.02(-0.08%) |
Nov 10, 2016 | 22.72 | 22.81 | 22.48 | 22.64 | 3,076,846 | +0.04(+0.17%) |
Nov 09, 2016 | 22.17 | 22.68 | 22.17 | 22.60 | 3,364,233 | +0.24(+1.08%) |
Nov 08, 2016 | 22.21 | 22.43 | 22.18 | 22.36 | 2,138,981 | +0.10(+0.45%) |
Nov 07, 2016 | 22.08 | 22.26 | 22.04 | 22.25 | 1,324,385 | +0.48(+2.19%) |
Nov 04, 2016 | 21.80 | 21.92 | 21.76 | 21.78 | 1,504,882 | -0.03(-0.14%) |
Nov 03, 2016 | 21.92 | 21.95 | 21.77 | 21.81 | 1,068,441 | -0.09(-0.40%) |
Nov 02, 2016 | 21.99 | 22.04 | 21.84 | 21.90 | 1,942,880 | -0.15(-0.68%) |