Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.69 | 23.14 | 22.62 | 22.85 | 226,866 | +0.11(+0.48%) |
Jan 30, 2017 | 22.85 | 22.87 | 22.55 | 22.75 | 211,320 | -0.23(-0.99%) |
Jan 27, 2017 | 23.67 | 23.67 | 22.95 | 22.97 | 281,525 | -0.62(-2.64%) |
Jan 26, 2017 | 23.56 | 23.87 | 23.53 | 23.59 | 326,786 | -0.03(-0.11%) |
Jan 25, 2017 | 23.95 | 23.95 | 23.58 | 23.62 | 148,099 | -0.25(-1.06%) |
Jan 24, 2017 | 23.85 | 24.03 | 23.70 | 23.87 | 273,300 | -0.06(-0.25%) |
Jan 23, 2017 | 23.61 | 23.98 | 23.55 | 23.93 | 200,156 | +0.37(+1.57%) |
Jan 20, 2017 | 23.53 | 23.64 | 23.46 | 23.56 | 439,913 | -0.01(-0.04%) |
Jan 19, 2017 | 23.44 | 23.75 | 23.44 | 23.57 | 485,177 | +0.03(+0.11%) |
Jan 18, 2017 | 23.59 | 23.79 | 23.44 | 23.54 | 766,297 | -0.06(-0.25%) |
Jan 17, 2017 | 23.57 | 23.68 | 23.48 | 23.60 | 643,685 | +0.10(+0.43%) |
Jan 13, 2017 | 23.50 | 23.50 | 23.50 | 0 | -0.08(-0.32%) | |
Jan 12, 2017 | 23.51 | 23.72 | 23.17 | 23.58 | 216,549 | +0.01(+0.04%) |
Jan 11, 2017 | 23.54 | 24.03 | 23.45 | 23.57 | 282,218 | -0.09(-0.39%) |
Jan 10, 2017 | 23.87 | 24.05 | 23.64 | 23.66 | 272,703 | -0.20(-0.85%) |
Jan 09, 2017 | 24.33 | 24.33 | 23.86 | 23.86 | 303,142 | -0.38(-1.56%) |
Jan 06, 2017 | 24.03 | 24.41 | 24.03 | 24.24 | 132,124 | +0.03(+0.10%) |
Jan 05, 2017 | 23.68 | 24.28 | 23.47 | 24.22 | 298,309 | -0.19(-0.79%) |
Jan 04, 2017 | 24.01 | 24.44 | 23.93 | 24.41 | 197,664 | +0.48(+2.00%) |
Jan 03, 2017 | 24.12 | 24.12 | 23.69 | 23.93 | 129,120 | -0.02(-0.07%) |
Dec 30, 2016 | 23.95 | 23.95 | 23.95 | 0 | +0.20(+0.85%) | |
Dec 29, 2016 | 23.34 | 23.81 | 23.34 | 23.75 | 154,934 | +0.40(+1.73%) |
Dec 28, 2016 | 23.54 | 23.54 | 23.23 | 23.34 | 263,277 | -0.16(-0.68%) |
Dec 27, 2016 | 23.53 | 23.64 | 23.35 | 23.50 | 167,682 | -0.10(-0.42%) |
Dec 23, 2016 | 23.60 | 23.60 | 23.60 | 0 | +0.09(+0.39%) | |
Dec 22, 2016 | 23.69 | 23.69 | 23.29 | 23.51 | 324,221 | -0.12(-0.49%) |
Dec 21, 2016 | 23.92 | 24.13 | 23.62 | 23.63 | 257,800 | -0.37(-1.53%) |
Dec 20, 2016 | 23.96 | 24.27 | 23.81 | 23.99 | 345,457 | +0.04(+0.17%) |
Dec 19, 2016 | 23.94 | 24.13 | 23.80 | 23.95 | 196,826 | +0.15(+0.63%) |
Dec 16, 2016 | 23.54 | 24.20 | 23.47 | 23.80 | 483,536 | +0.24(+1.03%) |
Dec 15, 2016 | 23.45 | 23.79 | 23.25 | 23.56 | 285,978 | +0.14(+0.61%) |
Dec 14, 2016 | 24.07 | 24.07 | 23.34 | 23.42 | 295,602 | -0.58(-2.40%) |
Dec 13, 2016 | 24.19 | 24.21 | 23.84 | 23.99 | 160,700 | -0.07(-0.28%) |
Dec 12, 2016 | 23.89 | 24.11 | 23.66 | 24.06 | 255,207 | +0.19(+0.80%) |
Dec 09, 2016 | 23.80 | 24.04 | 23.76 | 23.87 | 277,398 | +0.08(+0.32%) |
Dec 08, 2016 | 22.98 | 23.80 | 22.87 | 23.79 | 1,932,178 | +0.77(+3.33%) |
Dec 07, 2016 | 22.63 | 23.16 | 22.63 | 23.03 | 399,959 | +0.29(+1.28%) |
Dec 06, 2016 | 22.58 | 22.76 | 22.49 | 22.73 | 275,978 | +0.19(+0.85%) |
Dec 05, 2016 | 22.62 | 22.63 | 22.42 | 22.54 | 207,194 | +0.05(+0.22%) |
Dec 02, 2016 | 22.42 | 22.77 | 22.23 | 22.49 | 157,874 | +0.10(+0.45%) |
Dec 01, 2016 | 22.58 | 22.80 | 22.12 | 22.39 | 276,854 | -0.33(-1.43%) |
Nov 30, 2016 | 22.56 | 22.82 | 22.28 | 22.72 | 682,350 | +0.07(+0.29%) |
Nov 29, 2016 | 22.41 | 22.74 | 22.41 | 22.65 | 264,717 | +0.28(+1.27%) |
Nov 28, 2016 | 22.13 | 22.47 | 22.13 | 22.37 | 216,448 | +0.08(+0.37%) |
Nov 25, 2016 | 22.12 | 22.41 | 22.04 | 22.28 | 112,663 | +0.07(+0.30%) |
Nov 23, 2016 | 22.22 | 22.22 | 22.22 | 0 | -0.28(-1.26%) | |
Nov 22, 2016 | 22.14 | 22.57 | 21.95 | 22.50 | 477,546 | +0.47(+2.12%) |
Nov 21, 2016 | 21.92 | 22.10 | 21.92 | 22.03 | 160,999 | +0.12(+0.53%) |
Nov 18, 2016 | 21.70 | 21.96 | 21.67 | 21.92 | 228,809 | +0.18(+0.84%) |
Nov 17, 2016 | 21.62 | 21.90 | 21.60 | 21.73 | 304,210 | +0.15(+0.70%) |
Nov 16, 2016 | 21.32 | 21.62 | 21.30 | 21.58 | 211,036 | +0.18(+0.82%) |
Nov 15, 2016 | 21.47 | 21.65 | 21.24 | 21.41 | 173,026 | +0.00(+0.00%) |
Nov 14, 2016 | 21.41 | 21.50 | 21.05 | 21.41 | 284,807 | +0.13(+0.59%) |
Nov 11, 2016 | 21.07 | 21.78 | 21.07 | 21.28 | 333,443 | +0.27(+1.27%) |
Nov 10, 2016 | 21.68 | 21.77 | 20.88 | 21.02 | 267,583 | -0.62(-2.85%) |
Nov 09, 2016 | 21.14 | 21.71 | 20.83 | 21.63 | 338,825 | +0.09(+0.43%) |
Nov 08, 2016 | 21.27 | 21.62 | 21.27 | 21.54 | 104,918 | +0.18(+0.86%) |
Nov 07, 2016 | 21.27 | 21.43 | 21.03 | 21.36 | 226,615 | +0.42(+1.99%) |
Nov 04, 2016 | 20.95 | 21.19 | 20.71 | 20.94 | 325,227 | +0.15(+0.72%) |
Nov 03, 2016 | 21.15 | 21.24 | 20.72 | 20.79 | 643,511 | -0.15(-0.72%) |
Nov 02, 2016 | 21.23 | 21.32 | 20.91 | 20.94 | 107,159 | -0.26(-1.22%) |