Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.36 | 22.50 | 22.36 | 22.49 | 4,280 | +0.12(+0.54%) |
Jan 30, 2017 | 22.60 | 22.60 | 22.39 | 22.37 | 4,416 | -0.22(-0.98%) |
Jan 27, 2017 | 22.70 | 22.70 | 22.55 | 22.59 | 3,421 | -0.08(-0.36%) |
Jan 26, 2017 | 23.00 | 23.00 | 22.67 | 22.67 | 5,475 | -0.35(-1.54%) |
Jan 25, 2017 | 23.14 | 23.14 | 22.95 | 23.03 | 3,317 | +0.03(+0.14%) |
Jan 24, 2017 | 22.72 | 23.00 | 22.62 | 23.00 | 11,578 | +0.40(+1.77%) |
Jan 23, 2017 | 22.51 | 22.60 | 22.49 | 22.60 | 2,843 | +0.03(+0.12%) |
Jan 20, 2017 | 22.35 | 22.58 | 22.35 | 22.57 | 3,880 | +0.37(+1.65%) |
Jan 19, 2017 | 22.39 | 22.39 | 22.20 | 22.20 | 2,202 | -0.02(-0.08%) |
Jan 18, 2017 | 22.36 | 22.36 | 22.22 | 22.22 | 4,405 | -0.11(-0.47%) |
Jan 17, 2017 | 22.28 | 22.35 | 22.26 | 22.33 | 3,398 | +0.06(+0.29%) |
Jan 13, 2017 | 22.26 | 22.26 | 22.26 | 0 | +0.05(+0.20%) | |
Jan 12, 2017 | 22.39 | 22.39 | 22.08 | 22.22 | 3,334 | -0.02(-0.11%) |
Jan 11, 2017 | 22.10 | 22.26 | 22.10 | 22.24 | 1,583 | +0.12(+0.56%) |
Jan 10, 2017 | 22.09 | 22.12 | 22.06 | 22.12 | 1,556 | +0.09(+0.40%) |
Jan 09, 2017 | 21.97 | 22.19 | 21.97 | 22.03 | 2,996 | -0.03(-0.12%) |
Jan 06, 2017 | 21.96 | 22.08 | 21.88 | 22.06 | 5,208 | -0.03(-0.16%) |
Jan 05, 2017 | 21.93 | 22.21 | 21.93 | 22.09 | 4,474 | +0.04(+0.20%) |
Jan 04, 2017 | 22.03 | 22.06 | 21.95 | 22.05 | 7,119 | +0.32(+1.48%) |
Jan 03, 2017 | 21.74 | 21.94 | 21.69 | 21.73 | 6,168 | +0.01(+0.06%) |
Dec 30, 2016 | 21.71 | 21.71 | 21.71 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 21.72 | 21.74 | 21.67 | 21.74 | 2,553 | +0.09(+0.43%) |
Dec 28, 2016 | 21.71 | 21.71 | 21.65 | 21.65 | 1,146 | -0.05(-0.24%) |
Dec 27, 2016 | 21.69 | 21.73 | 21.68 | 21.70 | 2,255 | +0.16(+0.76%) |
Dec 23, 2016 | 21.53 | 21.53 | 21.53 | 0 | +0.05(+0.24%) | |
Dec 22, 2016 | 21.53 | 21.53 | 21.48 | 21.48 | 1,017 | -0.05(-0.24%) |
Dec 21, 2016 | 21.72 | 21.72 | 21.53 | 21.53 | 7,619 | -0.12(-0.57%) |
Dec 20, 2016 | 21.60 | 21.66 | 21.60 | 21.66 | 876 | +0.02(+0.09%) |
Dec 19, 2016 | 21.67 | 21.70 | 21.63 | 21.64 | 7,411 | -0.09(-0.44%) |
Dec 16, 2016 | 21.63 | 21.73 | 21.59 | 21.73 | 1,883 | +0.02(+0.08%) |
Dec 15, 2016 | 21.52 | 21.72 | 21.52 | 21.72 | 1,901 | -0.10(-0.47%) |
Dec 14, 2016 | 21.79 | 21.82 | 21.56 | 21.82 | 4,711 | -0.10(-0.46%) |
Dec 13, 2016 | 22.03 | 22.03 | 21.89 | 21.92 | 11,577 | +0.01(+0.03%) |
Dec 12, 2016 | 21.99 | 22.13 | 21.91 | 21.92 | 29,763 | -0.21(-0.94%) |
Dec 09, 2016 | 21.98 | 22.12 | 21.98 | 22.12 | 2,106 | +0.10(+0.43%) |
Dec 08, 2016 | 21.85 | 22.07 | 21.79 | 22.03 | 4,349 | +0.09(+0.43%) |
Dec 07, 2016 | 21.61 | 21.94 | 21.61 | 21.93 | 28,462 | +0.16(+0.75%) |
Dec 06, 2016 | 21.54 | 21.77 | 21.37 | 21.77 | 10,095 | +0.27(+1.25%) |
Dec 05, 2016 | 21.36 | 21.54 | 21.36 | 21.50 | 3,649 | +0.19(+0.90%) |
Dec 02, 2016 | 21.31 | 21.31 | 21.25 | 21.31 | 1,205 | -0.08(-0.38%) |
Dec 01, 2016 | 21.39 | 21.39 | 21.23 | 21.39 | 19,371 | +0.24(+1.13%) |
Nov 30, 2016 | 21.12 | 21.23 | 20.92 | 21.15 | 2,451 | +0.29(+1.37%) |
Nov 29, 2016 | 20.98 | 20.98 | 20.86 | 20.86 | 2,230 | -0.09(-0.42%) |
Nov 28, 2016 | 21.18 | 21.18 | 20.95 | 20.95 | 1,346 | -0.18(-0.84%) |
Nov 25, 2016 | 21.06 | 21.21 | 21.06 | 21.13 | 10,713 | +0.17(+0.80%) |
Nov 23, 2016 | 20.96 | 20.96 | 20.96 | 0 | +0.04(+0.20%) | |
Nov 22, 2016 | 21.11 | 21.11 | 20.89 | 20.92 | 6,397 | +0.02(+0.11%) |
Nov 21, 2016 | 20.82 | 20.97 | 20.82 | 20.90 | 22,393 | +0.05(+0.25%) |
Nov 18, 2016 | 20.78 | 20.85 | 20.61 | 20.85 | 2,410 | +0.22(+1.07%) |
Nov 17, 2016 | 20.61 | 20.66 | 20.61 | 20.63 | 1,274 | -0.04(-0.19%) |
Nov 16, 2016 | 20.61 | 20.75 | 20.61 | 20.67 | 3,401 | +0.06(+0.31%) |
Nov 15, 2016 | 20.53 | 20.68 | 20.53 | 20.60 | 4,781 | +0.12(+0.58%) |
Nov 14, 2016 | 20.60 | 20.60 | 20.41 | 20.48 | 2,960 | +0.14(+0.68%) |
Nov 11, 2016 | 20.56 | 20.56 | 20.34 | 20.35 | 2,295 | -0.42(-2.03%) |
Nov 10, 2016 | 20.81 | 20.81 | 20.73 | 20.77 | 2,204 | +0.04(+0.21%) |
Nov 09, 2016 | 20.68 | 20.87 | 20.61 | 20.73 | 4,101 | -0.14(-0.69%) |
Nov 08, 2016 | 20.79 | 20.91 | 20.74 | 20.87 | 2,074 | +0.15(+0.70%) |
Nov 07, 2016 | 20.76 | 20.77 | 20.71 | 20.72 | 3,510 | +0.18(+0.89%) |
Nov 04, 2016 | 20.62 | 20.67 | 20.49 | 20.54 | 22,726 | -0.09(-0.44%) |
Nov 03, 2016 | 20.68 | 20.69 | 20.61 | 20.63 | 6,925 | -0.08(-0.37%) |
Nov 02, 2016 | 20.67 | 20.86 | 20.57 | 20.71 | 8,540 | +0.00(+0.00%) |