Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.34 | 24.35 | 24.15 | 24.28 | 346,397 | -0.02(-0.08%) |
Jan 30, 2017 | 24.31 | 24.33 | 24.17 | 24.30 | 99,358 | -0.14(-0.56%) |
Jan 27, 2017 | 24.60 | 24.61 | 24.28 | 24.44 | 77,230 | -0.03(-0.13%) |
Jan 26, 2017 | 24.59 | 24.61 | 24.43 | 24.47 | 107,207 | -0.03(-0.13%) |
Jan 25, 2017 | 24.55 | 24.55 | 24.40 | 24.50 | 167,048 | +0.20(+0.83%) |
Jan 24, 2017 | 24.16 | 24.37 | 24.16 | 24.30 | 98,562 | +0.14(+0.58%) |
Jan 23, 2017 | 24.08 | 24.24 | 24.05 | 24.16 | 61,646 | -0.02(-0.08%) |
Jan 20, 2017 | 24.23 | 24.30 | 24.13 | 24.18 | 51,846 | +0.02(+0.09%) |
Jan 19, 2017 | 24.25 | 24.31 | 24.06 | 24.16 | 65,076 | -0.07(-0.29%) |
Jan 18, 2017 | 24.10 | 24.25 | 24.10 | 24.23 | 76,937 | +0.10(+0.40%) |
Jan 17, 2017 | 24.26 | 24.26 | 24.10 | 24.13 | 75,621 | -0.13(-0.52%) |
Jan 13, 2017 | 24.26 | 24.26 | 24.26 | 0 | +0.04(+0.17%) | |
Jan 12, 2017 | 24.31 | 24.31 | 24.02 | 24.22 | 34,830 | -0.01(-0.04%) |
Jan 11, 2017 | 24.23 | 24.27 | 24.09 | 24.23 | 52,031 | +0.03(+0.11%) |
Jan 10, 2017 | 24.26 | 24.29 | 24.13 | 24.20 | 59,432 | -0.01(-0.03%) |
Jan 09, 2017 | 24.28 | 24.32 | 24.17 | 24.21 | 101,137 | -0.05(-0.21%) |
Jan 06, 2017 | 24.18 | 24.34 | 24.12 | 24.26 | 96,226 | +0.06(+0.25%) |
Jan 05, 2017 | 24.09 | 24.29 | 24.08 | 24.20 | 73,696 | -0.01(-0.04%) |
Jan 04, 2017 | 23.96 | 24.24 | 23.96 | 24.21 | 54,357 | +0.21(+0.85%) |
Jan 03, 2017 | 23.92 | 24.10 | 23.91 | 24.01 | 140,149 | +0.20(+0.82%) |
Dec 30, 2016 | 23.81 | 23.81 | 23.81 | 0 | -0.10(-0.42%) | |
Dec 29, 2016 | 24.07 | 24.07 | 23.89 | 23.91 | 84,584 | -0.03(-0.12%) |
Dec 28, 2016 | 24.22 | 24.22 | 23.93 | 23.94 | 108,215 | -0.44(-1.80%) |
Dec 27, 2016 | 24.30 | 24.50 | 24.30 | 24.38 | 41,461 | +0.05(+0.21%) |
Dec 23, 2016 | 24.33 | 24.33 | 24.33 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 24.34 | 24.37 | 24.27 | 24.32 | 39,072 | -0.07(-0.29%) |
Dec 21, 2016 | 24.38 | 24.44 | 24.36 | 24.39 | 72,009 | -0.04(-0.16%) |
Dec 20, 2016 | 24.30 | 24.46 | 24.30 | 24.43 | 77,251 | +0.11(+0.45%) |
Dec 19, 2016 | 24.37 | 24.38 | 24.29 | 24.32 | 24,897 | +0.03(+0.12%) |
Dec 16, 2016 | 24.33 | 24.48 | 24.24 | 24.29 | 62,774 | -0.04(-0.16%) |
Dec 15, 2016 | 24.21 | 24.44 | 24.21 | 24.33 | 53,129 | +0.09(+0.35%) |
Dec 14, 2016 | 24.42 | 24.58 | 24.20 | 24.24 | 82,697 | -0.19(-0.76%) |
Dec 13, 2016 | 24.27 | 24.49 | 24.27 | 24.43 | 97,570 | +0.16(+0.66%) |
Dec 12, 2016 | 24.21 | 24.36 | 24.21 | 24.27 | 35,160 | -0.01(-0.04%) |
Dec 09, 2016 | 24.20 | 24.30 | 24.07 | 24.28 | 38,386 | +0.10(+0.41%) |
Dec 08, 2016 | 24.16 | 24.25 | 23.98 | 24.18 | 105,697 | +0.06(+0.25%) |
Dec 07, 2016 | 23.91 | 24.12 | 23.78 | 24.12 | 79,614 | +0.32(+1.34%) |
Dec 06, 2016 | 23.70 | 23.81 | 23.68 | 23.80 | 60,099 | +0.08(+0.34%) |
Dec 05, 2016 | 23.73 | 23.76 | 23.65 | 23.72 | 204,343 | +0.14(+0.59%) |
Dec 02, 2016 | 23.49 | 23.64 | 23.49 | 23.58 | 46,670 | +0.04(+0.17%) |
Dec 01, 2016 | 23.77 | 23.77 | 23.50 | 23.54 | 28,833 | -0.12(-0.51%) |
Nov 30, 2016 | 23.92 | 23.92 | 23.66 | 23.66 | 37,962 | -0.03(-0.13%) |
Nov 29, 2016 | 23.75 | 23.76 | 23.62 | 23.69 | 63,279 | +0.05(+0.21%) |
Nov 28, 2016 | 23.75 | 23.75 | 23.63 | 23.64 | 32,590 | -0.11(-0.46%) |
Nov 25, 2016 | 23.71 | 23.77 | 23.71 | 23.75 | 19,294 | +0.08(+0.34%) |
Nov 23, 2016 | 23.67 | 23.67 | 23.67 | 0 | +0.02(+0.08%) | |
Nov 22, 2016 | 23.58 | 23.68 | 23.56 | 23.65 | 70,437 | +0.05(+0.21%) |
Nov 21, 2016 | 23.45 | 23.60 | 23.45 | 23.60 | 118,880 | +0.20(+0.85%) |
Nov 18, 2016 | 23.58 | 23.58 | 23.38 | 23.40 | 51,760 | -0.05(-0.19%) |
Nov 17, 2016 | 23.40 | 23.49 | 23.33 | 23.45 | 42,110 | +0.07(+0.32%) |
Nov 16, 2016 | 23.29 | 23.39 | 23.27 | 23.37 | 48,345 | -0.04(-0.17%) |
Nov 15, 2016 | 23.31 | 23.41 | 23.25 | 23.41 | 59,968 | +0.19(+0.82%) |
Nov 14, 2016 | 23.24 | 23.27 | 23.13 | 23.22 | 135,548 | +0.02(+0.09%) |
Nov 11, 2016 | 23.08 | 23.22 | 23.04 | 23.20 | 45,056 | -0.05(-0.22%) |
Nov 10, 2016 | 23.20 | 23.38 | 23.04 | 23.25 | 142,776 | +0.10(+0.43%) |
Nov 09, 2016 | 22.58 | 23.23 | 22.58 | 23.15 | 64,290 | +0.26(+1.14%) |
Nov 08, 2016 | 22.81 | 22.98 | 22.71 | 22.89 | 84,297 | +0.10(+0.44%) |
Nov 07, 2016 | 22.72 | 22.79 | 22.61 | 22.79 | 45,727 | +0.48(+2.15%) |
Nov 04, 2016 | 22.41 | 22.48 | 22.30 | 22.31 | 141,159 | -0.02(-0.09%) |
Nov 03, 2016 | 22.45 | 22.50 | 22.29 | 22.33 | 75,616 | -0.11(-0.49%) |
Nov 02, 2016 | 22.49 | 22.65 | 22.43 | 22.44 | 52,737 | -0.14(-0.62%) |