Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.68 | 22.75 | 22.64 | 22.70 | 363,787 | -0.18(-0.79%) |
Jan 30, 2017 | 22.89 | 22.91 | 22.84 | 22.88 | 23,533 | -0.09(-0.39%) |
Jan 27, 2017 | 22.90 | 23.01 | 22.87 | 22.97 | 117,543 | +0.06(+0.25%) |
Jan 26, 2017 | 22.88 | 22.98 | 22.88 | 22.91 | 247,176 | +0.13(+0.58%) |
Jan 25, 2017 | 22.87 | 22.91 | 22.78 | 22.78 | 92,109 | -0.14(-0.62%) |
Jan 24, 2017 | 22.91 | 22.95 | 22.81 | 22.92 | 255,930 | +0.04(+0.18%) |
Jan 23, 2017 | 22.98 | 22.98 | 22.85 | 22.88 | 47,907 | -0.18(-0.79%) |
Jan 20, 2017 | 23.17 | 23.19 | 23.04 | 23.06 | 70,905 | -0.05(-0.22%) |
Jan 19, 2017 | 23.18 | 23.25 | 23.09 | 23.11 | 177,362 | -0.06(-0.25%) |
Jan 18, 2017 | 22.98 | 23.17 | 22.97 | 23.17 | 29,058 | +0.25(+1.09%) |
Jan 17, 2017 | 22.88 | 22.96 | 22.88 | 22.92 | 107,484 | -0.22(-0.97%) |
Jan 13, 2017 | 23.14 | 23.14 | 23.14 | 0 | -0.03(-0.14%) | |
Jan 12, 2017 | 23.10 | 23.19 | 23.07 | 23.18 | 46,156 | -0.07(-0.29%) |
Jan 11, 2017 | 23.37 | 23.49 | 23.15 | 23.24 | 100,282 | -0.07(-0.28%) |
Jan 10, 2017 | 23.27 | 23.35 | 23.22 | 23.31 | 83,247 | +0.03(+0.14%) |
Jan 09, 2017 | 23.34 | 23.34 | 23.25 | 23.27 | 38,451 | -0.06(-0.25%) |
Jan 06, 2017 | 23.25 | 23.35 | 23.21 | 23.33 | 39,693 | +0.16(+0.68%) |
Jan 05, 2017 | 23.22 | 23.31 | 23.12 | 23.18 | 216,299 | -0.19(-0.82%) |
Jan 04, 2017 | 23.45 | 23.46 | 23.36 | 23.37 | 79,836 | -0.14(-0.60%) |
Jan 03, 2017 | 23.43 | 23.54 | 23.22 | 23.51 | 166,383 | +0.31(+1.32%) |
Dec 30, 2016 | 23.20 | 23.20 | 23.20 | 0 | -0.14(-0.60%) | |
Dec 29, 2016 | 23.35 | 23.44 | 23.09 | 23.34 | 218,673 | -0.13(-0.57%) |
Dec 28, 2016 | 23.44 | 23.59 | 23.44 | 23.47 | 135,820 | +0.03(+0.14%) |
Dec 27, 2016 | 23.66 | 23.66 | 23.38 | 23.44 | 160,438 | -0.01(-0.04%) |
Dec 23, 2016 | 23.45 | 23.45 | 23.45 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 23.42 | 23.46 | 23.36 | 23.46 | 63,367 | +0.05(+0.21%) |
Dec 21, 2016 | 23.30 | 23.41 | 23.28 | 23.41 | 177,560 | +0.03(+0.14%) |
Dec 20, 2016 | 23.37 | 23.46 | 22.98 | 23.37 | 99,938 | +0.00(+0.00%) |
Dec 19, 2016 | 23.38 | 23.40 | 23.27 | 23.37 | 75,718 | +0.02(+0.11%) |
Dec 16, 2016 | 23.32 | 23.40 | 23.25 | 23.35 | 153,575 | +0.01(+0.04%) |
Dec 15, 2016 | 23.25 | 23.45 | 23.25 | 23.34 | 375,012 | +0.18(+0.79%) |
Dec 14, 2016 | 22.84 | 23.16 | 22.82 | 23.16 | 57,911 | +0.24(+1.05%) |
Dec 13, 2016 | 22.93 | 22.95 | 22.88 | 22.92 | 64,970 | +0.01(+0.04%) |
Dec 12, 2016 | 22.95 | 22.98 | 22.87 | 22.91 | 59,747 | -0.11(-0.47%) |
Dec 09, 2016 | 22.97 | 23.05 | 22.97 | 23.02 | 31,254 | +0.12(+0.51%) |
Dec 08, 2016 | 22.88 | 22.99 | 22.88 | 22.90 | 40,650 | +0.13(+0.58%) |
Dec 07, 2016 | 22.86 | 22.86 | 22.77 | 22.77 | 79,648 | -0.09(-0.40%) |
Dec 06, 2016 | 22.83 | 22.89 | 22.83 | 22.86 | 1,566,424 | +0.02(+0.11%) |
Dec 05, 2016 | 22.93 | 22.93 | 22.79 | 22.84 | 46,566 | -0.11(-0.47%) |
Dec 02, 2016 | 23.03 | 23.03 | 22.93 | 22.94 | 56,749 | +0.00(+0.00%) |
Dec 01, 2016 | 23.08 | 23.11 | 22.94 | 22.94 | 127,552 | -0.12(-0.54%) |
Nov 30, 2016 | 23.02 | 23.11 | 23.02 | 23.07 | 28,993 | +0.12(+0.54%) |
Nov 29, 2016 | 23.00 | 23.05 | 22.91 | 22.94 | 45,011 | -0.05(-0.20%) |
Nov 28, 2016 | 23.10 | 23.10 | 22.89 | 22.99 | 129,986 | -0.06(-0.24%) |
Nov 25, 2016 | 23.02 | 23.08 | 22.98 | 23.05 | 65,879 | -0.05(-0.24%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.12(+0.54%) | |
Nov 22, 2016 | 22.97 | 22.99 | 22.89 | 22.98 | 37,655 | +0.07(+0.29%) |
Nov 21, 2016 | 22.97 | 22.98 | 22.90 | 22.91 | 61,464 | -0.13(-0.58%) |
Nov 18, 2016 | 22.97 | 23.05 | 22.93 | 23.04 | 65,236 | +0.11(+0.47%) |
Nov 17, 2016 | 22.79 | 22.96 | 22.76 | 22.93 | 224,543 | +0.12(+0.51%) |
Nov 16, 2016 | 22.74 | 22.84 | 22.74 | 22.82 | 71,409 | +0.11(+0.48%) |
Nov 15, 2016 | 22.82 | 22.82 | 22.70 | 22.71 | 61,315 | -0.04(-0.18%) |
Nov 14, 2016 | 22.79 | 22.87 | 22.74 | 22.75 | 89,269 | +0.16(+0.70%) |
Nov 11, 2016 | 22.55 | 22.64 | 22.52 | 22.59 | 47,860 | +0.04(+0.18%) |
Nov 10, 2016 | 22.49 | 22.55 | 22.49 | 22.55 | 56,750 | +0.20(+0.89%) |
Nov 09, 2016 | 22.30 | 22.41 | 22.27 | 22.35 | 124,833 | +0.29(+1.32%) |
Nov 08, 2016 | 22.11 | 22.11 | 21.96 | 22.06 | 54,906 | +0.02(+0.08%) |
Nov 07, 2016 | 22.03 | 22.11 | 22.03 | 22.05 | 41,423 | +0.07(+0.34%) |
Nov 04, 2016 | 22.00 | 22.05 | 21.96 | 21.97 | 75,862 | -0.05(-0.23%) |
Nov 03, 2016 | 22.06 | 22.08 | 22.00 | 22.02 | 31,957 | -0.08(-0.38%) |
Nov 02, 2016 | 22.06 | 22.11 | 21.98 | 22.11 | 41,462 | -0.05(-0.22%) |