Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.26 | 23.64 | 23.24 | 23.59 | 523,600 | +0.28(+1.20%) |
Jan 30, 2017 | 23.50 | 23.51 | 23.22 | 23.31 | 392,828 | -0.34(-1.43%) |
Jan 27, 2017 | 23.71 | 23.78 | 23.39 | 23.65 | 168,169 | -0.08(-0.35%) |
Jan 26, 2017 | 23.85 | 24.59 | 23.72 | 23.73 | 166,930 | -0.17(-0.72%) |
Jan 25, 2017 | 23.79 | 24.03 | 23.79 | 23.91 | 260,439 | +0.16(+0.69%) |
Jan 24, 2017 | 23.66 | 23.92 | 23.47 | 23.74 | 486,549 | +0.12(+0.49%) |
Jan 23, 2017 | 23.44 | 23.65 | 23.44 | 23.63 | 130,511 | +0.14(+0.60%) |
Jan 20, 2017 | 23.46 | 23.53 | 23.21 | 23.49 | 186,926 | +0.07(+0.32%) |
Jan 19, 2017 | 23.51 | 23.75 | 23.35 | 23.41 | 197,024 | -0.11(-0.45%) |
Jan 18, 2017 | 23.54 | 23.65 | 23.42 | 23.52 | 201,429 | +0.04(+0.18%) |
Jan 17, 2017 | 23.68 | 23.79 | 23.39 | 23.48 | 250,584 | -0.28(-1.18%) |
Jan 13, 2017 | 23.76 | 23.76 | 23.76 | 0 | +0.16(+0.70%) | |
Jan 12, 2017 | 23.75 | 23.85 | 23.50 | 23.59 | 317,741 | -0.11(-0.45%) |
Jan 11, 2017 | 24.03 | 24.03 | 23.63 | 23.70 | 431,641 | -0.25(-1.03%) |
Jan 10, 2017 | 23.78 | 24.19 | 23.68 | 23.95 | 360,643 | +0.13(+0.55%) |
Jan 09, 2017 | 24.07 | 24.08 | 23.58 | 23.82 | 708,722 | -0.34(-1.40%) |
Jan 06, 2017 | 24.54 | 24.54 | 24.13 | 24.15 | 1,403,178 | -0.35(-1.41%) |
Jan 05, 2017 | 24.41 | 24.86 | 24.41 | 24.50 | 356,888 | -0.02(-0.07%) |
Jan 04, 2017 | 24.47 | 24.61 | 24.36 | 24.51 | 621,739 | +0.04(+0.17%) |
Jan 03, 2017 | 24.93 | 24.98 | 24.44 | 24.47 | 341,182 | -0.29(-1.16%) |
Dec 30, 2016 | 24.76 | 24.76 | 24.76 | 0 | -0.03(-0.13%) | |
Dec 29, 2016 | 25.04 | 25.04 | 24.70 | 24.79 | 307,837 | -0.05(-0.20%) |
Dec 28, 2016 | 24.84 | 24.95 | 24.64 | 24.84 | 332,651 | -0.03(-0.13%) |
Dec 27, 2016 | 24.93 | 25.03 | 24.81 | 24.88 | 272,931 | -0.03(-0.13%) |
Dec 23, 2016 | 24.91 | 24.91 | 24.91 | 0 | -0.11(-0.43%) | |
Dec 22, 2016 | 25.32 | 25.43 | 24.79 | 25.02 | 332,414 | -0.31(-1.23%) |
Dec 21, 2016 | 25.22 | 25.38 | 25.02 | 25.33 | 480,400 | +0.03(+0.13%) |
Dec 20, 2016 | 25.35 | 25.35 | 25.04 | 25.30 | 421,056 | +0.07(+0.29%) |
Dec 19, 2016 | 25.08 | 25.37 | 25.08 | 25.22 | 365,698 | +0.10(+0.39%) |
Dec 16, 2016 | 25.17 | 25.35 | 24.70 | 25.12 | 1,209,981 | -0.08(-0.33%) |
Dec 15, 2016 | 25.23 | 25.49 | 25.02 | 25.21 | 671,707 | +0.04(+0.16%) |
Dec 14, 2016 | 25.31 | 25.40 | 24.98 | 25.16 | 379,357 | -0.17(-0.68%) |
Dec 13, 2016 | 25.40 | 25.51 | 24.64 | 25.34 | 302,654 | +0.05(+0.20%) |
Dec 12, 2016 | 25.44 | 25.49 | 25.20 | 25.29 | 625,366 | -0.19(-0.74%) |
Dec 09, 2016 | 25.44 | 25.52 | 25.24 | 25.48 | 474,464 | -0.20(-0.77%) |
Dec 08, 2016 | 25.59 | 25.68 | 25.20 | 25.68 | 554,466 | +0.12(+0.48%) |
Dec 07, 2016 | 25.34 | 25.56 | 25.23 | 25.55 | 466,292 | +0.27(+1.07%) |
Dec 06, 2016 | 25.07 | 25.42 | 25.07 | 25.28 | 278,812 | +0.21(+0.85%) |
Dec 05, 2016 | 25.04 | 25.26 | 24.99 | 25.07 | 338,970 | +0.13(+0.53%) |
Dec 02, 2016 | 24.93 | 25.07 | 24.79 | 24.93 | 436,046 | -0.02(-0.10%) |
Dec 01, 2016 | 25.26 | 25.28 | 24.56 | 24.96 | 1,193,163 | -0.24(-0.95%) |
Nov 30, 2016 | 25.48 | 25.48 | 24.93 | 25.20 | 1,201,110 | -0.41(-1.59%) |
Nov 29, 2016 | 25.72 | 25.80 | 25.55 | 25.61 | 261,288 | -0.01(-0.03%) |
Nov 28, 2016 | 24.26 | 25.83 | 24.26 | 25.61 | 325,254 | -0.08(-0.32%) |
Nov 25, 2016 | 25.56 | 25.80 | 25.56 | 25.70 | 149,789 | +0.10(+0.39%) |
Nov 23, 2016 | 25.60 | 25.60 | 25.60 | 0 | +0.28(+1.10%) | |
Nov 22, 2016 | 25.06 | 25.47 | 23.83 | 25.32 | 510,845 | +0.34(+1.35%) |
Nov 21, 2016 | 25.03 | 25.10 | 24.77 | 24.98 | 433,590 | -0.05(-0.20%) |
Nov 18, 2016 | 24.51 | 25.15 | 24.44 | 25.03 | 738,711 | +0.53(+2.15%) |
Nov 17, 2016 | 24.08 | 24.53 | 24.01 | 24.50 | 427,609 | +0.51(+2.12%) |
Nov 16, 2016 | 24.21 | 24.27 | 23.94 | 24.00 | 418,488 | -0.16(-0.65%) |
Nov 15, 2016 | 23.67 | 24.27 | 22.52 | 24.15 | 868,622 | +0.40(+1.70%) |
Nov 14, 2016 | 23.58 | 23.81 | 23.46 | 23.75 | 825,805 | +0.39(+1.65%) |
Nov 11, 2016 | 22.98 | 23.47 | 22.97 | 23.36 | 963,030 | +0.41(+1.79%) |
Nov 10, 2016 | 22.89 | 23.05 | 22.61 | 22.95 | 585,660 | +0.25(+1.12%) |
Nov 09, 2016 | 22.40 | 22.78 | 22.38 | 22.70 | 709,730 | +0.11(+0.47%) |
Nov 08, 2016 | 22.35 | 22.78 | 22.35 | 22.59 | 361,610 | +0.17(+0.77%) |
Nov 07, 2016 | 22.57 | 22.82 | 22.30 | 22.42 | 692,803 | +0.23(+1.04%) |
Nov 04, 2016 | 22.07 | 22.40 | 21.88 | 22.19 | 512,756 | +0.19(+0.86%) |
Nov 03, 2016 | 22.11 | 22.11 | 21.83 | 22.00 | 512,366 | +0.04(+0.19%) |
Nov 02, 2016 | 22.01 | 22.42 | 21.88 | 21.96 | 693,454 | -0.16(-0.71%) |