Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.66 | 22.71 | 22.64 | 22.66 | 12,488 | +0.04(+0.16%) |
Jan 30, 2017 | 22.55 | 22.62 | 22.54 | 22.62 | 61,648 | +0.06(+0.28%) |
Jan 27, 2017 | 22.67 | 22.67 | 22.54 | 22.56 | 6,335 | +0.02(+0.08%) |
Jan 26, 2017 | 22.56 | 22.56 | 22.54 | 22.54 | 433 | +0.07(+0.29%) |
Jan 25, 2017 | 22.64 | 22.64 | 22.47 | 22.47 | 6,692 | -0.01(-0.02%) |
Jan 24, 2017 | 22.47 | 22.51 | 22.47 | 22.48 | 2,928 | -0.03(-0.15%) |
Jan 23, 2017 | 22.52 | 22.57 | 22.50 | 22.51 | 13,098 | -0.04(-0.18%) |
Jan 20, 2017 | 22.52 | 22.56 | 22.52 | 22.55 | 3,489 | +0.04(+0.16%) |
Jan 19, 2017 | 22.52 | 22.54 | 22.49 | 22.52 | 5,382 | +0.03(+0.12%) |
Jan 18, 2017 | 22.49 | 22.49 | 22.47 | 22.49 | 2,696 | +0.02(+0.08%) |
Jan 17, 2017 | 22.45 | 22.50 | 22.44 | 22.47 | 24,012 | -0.11(-0.51%) |
Jan 13, 2017 | 22.59 | 22.59 | 22.59 | 0 | +0.10(+0.43%) | |
Jan 12, 2017 | 22.48 | 22.52 | 22.45 | 22.49 | 16,925 | +0.03(+0.12%) |
Jan 11, 2017 | 22.57 | 22.57 | 22.37 | 22.46 | 15,935 | -0.02(-0.08%) |
Jan 10, 2017 | 22.47 | 22.48 | 22.47 | 22.48 | 2,828 | +0.04(+0.16%) |
Jan 09, 2017 | 22.50 | 22.52 | 22.43 | 22.45 | 20,740 | -0.06(-0.27%) |
Jan 06, 2017 | 22.47 | 22.91 | 22.35 | 22.51 | 160,517 | +0.14(+0.61%) |
Jan 05, 2017 | 22.30 | 22.39 | 22.27 | 22.37 | 31,017 | +0.04(+0.18%) |
Jan 04, 2017 | 22.28 | 22.33 | 22.23 | 22.33 | 17,006 | +0.01(+0.04%) |
Jan 03, 2017 | 22.21 | 22.35 | 22.21 | 22.32 | 13,484 | +0.08(+0.36%) |
Dec 30, 2016 | 22.24 | 22.24 | 22.24 | 0 | -0.12(-0.55%) | |
Dec 29, 2016 | 22.24 | 22.67 | 22.22 | 22.37 | 28,786 | +0.12(+0.55%) |
Dec 28, 2016 | 22.28 | 22.31 | 22.24 | 22.24 | 12,052 | -0.04(-0.20%) |
Dec 27, 2016 | 23.06 | 23.06 | 22.26 | 22.29 | 19,128 | -0.04(-0.16%) |
Dec 23, 2016 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 22.32 | 22.38 | 22.27 | 22.32 | 92,152 | +0.03(+0.11%) |
Dec 21, 2016 | 22.31 | 22.32 | 22.30 | 22.30 | 1,177 | +0.03(+0.12%) |
Dec 20, 2016 | 22.14 | 22.27 | 22.14 | 22.27 | 5,982 | +0.08(+0.35%) |
Dec 19, 2016 | 22.22 | 22.24 | 21.34 | 22.19 | 4,507 | +0.02(+0.08%) |
Dec 16, 2016 | 22.46 | 22.46 | 22.12 | 22.17 | 4,946 | +0.04(+0.20%) |
Dec 15, 2016 | 22.91 | 22.91 | 22.13 | 22.13 | 16,583 | +0.04(+0.20%) |
Dec 14, 2016 | 22.11 | 22.12 | 22.08 | 22.08 | 6,806 | +0.04(+0.16%) |
Dec 13, 2016 | 22.02 | 22.08 | 22.02 | 22.05 | 14,498 | +0.11(+0.48%) |
Dec 12, 2016 | 21.94 | 21.94 | 21.94 | 21.94 | 601 | -0.07(-0.33%) |
Dec 09, 2016 | 21.86 | 22.02 | 21.76 | 22.02 | 84,260 | +0.16(+0.74%) |
Dec 08, 2016 | 21.84 | 21.86 | 21.84 | 21.86 | 48,627 | +0.09(+0.41%) |
Dec 07, 2016 | 21.61 | 21.77 | 21.61 | 21.77 | 1,392 | +0.16(+0.73%) |
Dec 06, 2016 | 21.59 | 21.61 | 21.58 | 21.61 | 7,745 | +0.04(+0.18%) |
Dec 05, 2016 | 21.56 | 21.59 | 21.56 | 21.57 | 1,516 | -0.02(-0.07%) |
Dec 02, 2016 | 21.51 | 21.59 | 21.51 | 21.58 | 3,551 | +0.02(+0.07%) |
Dec 01, 2016 | 21.50 | 21.59 | 21.50 | 21.57 | 6,261 | -0.01(-0.06%) |
Nov 30, 2016 | 21.51 | 21.58 | 21.51 | 21.58 | 6,157 | +0.07(+0.33%) |
Nov 29, 2016 | 21.50 | 21.51 | 21.50 | 21.51 | 2,598 | -0.05(-0.25%) |
Nov 28, 2016 | 21.54 | 21.56 | 21.38 | 21.56 | 11,019 | +0.01(+0.06%) |
Nov 23, 2016 | 21.55 | 1 | +0.00(+0.02%) | |||
Nov 22, 2016 | 21.59 | 21.59 | 21.49 | 21.55 | 27,710 | +0.18(+0.82%) |
Nov 21, 2016 | 21.45 | 21.95 | 21.36 | 21.37 | 37,907 | -0.09(-0.41%) |
Nov 18, 2016 | 21.33 | 21.46 | 20.97 | 21.46 | 30,008 | +0.15(+0.70%) |
Nov 17, 2016 | 21.31 | 21.32 | 21.31 | 21.31 | 1,007 | +0.02(+0.10%) |
Nov 16, 2016 | 21.19 | 21.32 | 21.19 | 21.29 | 2,357 | +0.01(+0.07%) |
Nov 15, 2016 | 21.29 | 21.33 | 21.19 | 21.27 | 5,125 | +0.08(+0.37%) |
Nov 14, 2016 | 21.21 | 21.26 | 21.19 | 21.19 | 3,269 | -0.17(-0.78%) |
Nov 11, 2016 | 21.19 | 21.36 | 21.19 | 21.36 | 1,563 | +0.04(+0.17%) |
Nov 10, 2016 | 21.33 | 21.33 | 21.29 | 21.33 | 1,082 | -0.01(-0.04%) |
Nov 09, 2016 | 21.26 | 21.34 | 21.26 | 21.34 | 1,367 | +0.01(+0.04%) |
Nov 08, 2016 | 21.01 | 21.57 | 21.01 | 21.33 | 17,321 | +0.17(+0.81%) |
Nov 07, 2016 | 21.15 | 21.17 | 21.15 | 21.15 | 4,077 | +0.07(+0.31%) |
Nov 04, 2016 | 21.15 | 21.15 | 21.00 | 21.09 | 5,250 | -0.06(-0.29%) |
Nov 03, 2016 | 21.26 | 21.28 | 21.14 | 21.15 | 1,971 | +0.03(+0.13%) |
Nov 02, 2016 | 21.13 | 21.14 | 21.12 | 21.12 | 1,158 | +0.00(+0.00%) |