Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.51 | 22.54 | 22.41 | 22.46 | 81,679 | -0.06(-0.25%) |
Jan 30, 2017 | 22.53 | 22.53 | 22.42 | 22.51 | 56,923 | +0.02(+0.08%) |
Jan 27, 2017 | 22.52 | 22.54 | 22.47 | 22.49 | 22,862 | +0.04(+0.17%) |
Jan 26, 2017 | 22.54 | 22.54 | 22.43 | 22.46 | 106,636 | -0.01(-0.04%) |
Jan 25, 2017 | 22.54 | 22.59 | 22.47 | 22.47 | 29,261 | -0.03(-0.13%) |
Jan 24, 2017 | 22.57 | 22.57 | 22.49 | 22.49 | 42,916 | -0.02(-0.08%) |
Jan 23, 2017 | 22.53 | 22.57 | 22.51 | 22.51 | 38,187 | -0.07(-0.29%) |
Jan 20, 2017 | 22.50 | 22.58 | 22.47 | 22.58 | 81,517 | +0.05(+0.21%) |
Jan 19, 2017 | 22.54 | 22.61 | 22.47 | 22.53 | 64,251 | -0.08(-0.37%) |
Jan 18, 2017 | 22.59 | 22.64 | 22.57 | 22.62 | 47,564 | -0.01(-0.04%) |
Jan 17, 2017 | 22.63 | 22.64 | 22.49 | 22.62 | 60,940 | +0.01(+0.04%) |
Jan 13, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.07(+0.29%) | |
Jan 12, 2017 | 22.57 | 22.63 | 22.54 | 22.55 | 25,402 | -0.01(-0.04%) |
Jan 11, 2017 | 22.44 | 22.61 | 22.43 | 22.56 | 75,358 | +0.01(+0.04%) |
Jan 10, 2017 | 22.56 | 22.58 | 22.41 | 22.55 | 34,668 | +0.05(+0.21%) |
Jan 09, 2017 | 22.40 | 22.53 | 22.40 | 22.50 | 36,935 | +0.10(+0.46%) |
Jan 06, 2017 | 22.47 | 22.52 | 22.38 | 22.40 | 18,848 | -0.12(-0.54%) |
Jan 05, 2017 | 22.42 | 22.52 | 22.40 | 22.52 | 29,314 | +0.02(+0.08%) |
Jan 04, 2017 | 22.48 | 22.51 | 22.32 | 22.50 | 37,387 | +0.20(+0.88%) |
Jan 03, 2017 | 22.27 | 22.41 | 22.26 | 22.31 | 23,510 | -0.04(-0.17%) |
Dec 30, 2016 | 22.34 | 22.34 | 22.34 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 22.19 | 22.40 | 22.13 | 22.39 | 162,287 | +0.04(+0.17%) |
Dec 28, 2016 | 22.31 | 22.36 | 22.22 | 22.35 | 96,745 | +0.06(+0.27%) |
Dec 27, 2016 | 22.34 | 22.34 | 22.20 | 22.29 | 316,215 | +0.02(+0.11%) |
Dec 23, 2016 | 22.27 | 22.27 | 22.27 | 0 | -0.08(-0.38%) | |
Dec 22, 2016 | 22.22 | 22.44 | 22.22 | 22.35 | 47,252 | +0.01(+0.04%) |
Dec 21, 2016 | 22.12 | 22.42 | 22.12 | 22.34 | 90,213 | +0.04(+0.17%) |
Dec 20, 2016 | 22.18 | 22.38 | 22.18 | 22.31 | 98,826 | -0.02(-0.08%) |
Dec 19, 2016 | 22.08 | 22.38 | 22.07 | 22.33 | 106,762 | +0.11(+0.51%) |
Dec 16, 2016 | 22.03 | 22.33 | 22.03 | 22.21 | 30,429 | +0.15(+0.68%) |
Dec 15, 2016 | 22.11 | 22.25 | 22.04 | 22.06 | 264,848 | -0.21(-0.93%) |
Dec 14, 2016 | 22.21 | 22.39 | 22.12 | 22.27 | 107,771 | -0.03(-0.13%) |
Dec 13, 2016 | 22.31 | 22.31 | 22.21 | 22.30 | 44,533 | +0.15(+0.66%) |
Dec 12, 2016 | 22.16 | 22.26 | 22.08 | 22.15 | 63,700 | -0.02(-0.11%) |
Dec 09, 2016 | 22.18 | 22.33 | 22.16 | 22.18 | 78,522 | -0.05(-0.21%) |
Dec 08, 2016 | 22.27 | 22.34 | 22.20 | 22.22 | 79,993 | -0.04(-0.17%) |
Dec 07, 2016 | 22.35 | 22.35 | 22.12 | 22.26 | 66,342 | -0.04(-0.17%) |
Dec 06, 2016 | 21.90 | 22.33 | 21.86 | 22.30 | 138,369 | +0.46(+2.10%) |
Dec 05, 2016 | 22.19 | 22.19 | 21.78 | 21.84 | 37,781 | -0.29(-1.31%) |
Dec 02, 2016 | 21.59 | 22.14 | 21.59 | 22.13 | 75,873 | +0.39(+1.81%) |
Dec 01, 2016 | 21.79 | 21.86 | 21.58 | 21.73 | 104,403 | -0.10(-0.45%) |
Nov 30, 2016 | 22.16 | 22.24 | 21.78 | 21.83 | 51,694 | -0.24(-1.10%) |
Nov 29, 2016 | 22.29 | 22.29 | 22.01 | 22.08 | 53,447 | -0.21(-0.96%) |
Nov 28, 2016 | 22.28 | 22.31 | 22.06 | 22.29 | 74,418 | +0.23(+1.06%) |
Nov 25, 2016 | 22.21 | 22.27 | 22.06 | 22.06 | 3,908 | -0.06(-0.25%) |
Nov 23, 2016 | 22.11 | 22.11 | 22.11 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 22.27 | 22.43 | 22.10 | 22.12 | 57,092 | -0.25(-1.13%) |
Nov 21, 2016 | 22.25 | 22.43 | 22.08 | 22.37 | 141,528 | +0.28(+1.27%) |
Nov 18, 2016 | 22.42 | 22.43 | 22.06 | 22.09 | 74,387 | -0.17(-0.76%) |
Nov 17, 2016 | 22.42 | 22.42 | 22.22 | 22.26 | 68,545 | +0.01(+0.04%) |
Nov 16, 2016 | 22.39 | 22.63 | 22.21 | 22.25 | 37,141 | -0.48(-2.10%) |
Nov 15, 2016 | 22.45 | 22.79 | 22.29 | 22.73 | 86,061 | +0.43(+1.93%) |
Nov 14, 2016 | 22.55 | 22.63 | 22.22 | 22.30 | 118,115 | -0.33(-1.45%) |
Nov 11, 2016 | 22.71 | 22.76 | 22.59 | 22.63 | 65,642 | -0.09(-0.39%) |
Nov 10, 2016 | 22.81 | 22.96 | 22.64 | 22.71 | 76,445 | -0.35(-1.52%) |
Nov 09, 2016 | 23.20 | 23.20 | 22.90 | 23.07 | 43,696 | -0.11(-0.48%) |
Nov 08, 2016 | 23.20 | 23.21 | 23.18 | 23.18 | 8,706 | -0.04(-0.16%) |
Nov 07, 2016 | 23.25 | 23.27 | 23.19 | 23.22 | 27,319 | -0.14(-0.60%) |
Nov 04, 2016 | 23.35 | 23.36 | 23.29 | 23.36 | 26,284 | +0.08(+0.36%) |
Nov 03, 2016 | 23.40 | 23.40 | 23.26 | 23.27 | 11,869 | -0.07(-0.32%) |
Nov 02, 2016 | 23.30 | 23.37 | 23.26 | 23.35 | 27,879 | +0.06(+0.24%) |