Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.85 | 23.22 | 22.83 | 23.17 | 533,064 | +0.27(+1.20%) |
Jan 30, 2017 | 23.09 | 23.09 | 22.81 | 22.90 | 399,928 | -0.33(-1.43%) |
Jan 27, 2017 | 23.29 | 23.36 | 22.97 | 23.23 | 171,209 | -0.08(-0.35%) |
Jan 26, 2017 | 23.42 | 24.15 | 23.30 | 23.31 | 169,947 | -0.17(-0.72%) |
Jan 25, 2017 | 23.37 | 23.60 | 23.37 | 23.48 | 265,146 | +0.16(+0.69%) |
Jan 24, 2017 | 23.24 | 23.50 | 23.05 | 23.32 | 495,343 | +0.11(+0.49%) |
Jan 23, 2017 | 23.03 | 23.23 | 23.03 | 23.21 | 132,870 | +0.14(+0.60%) |
Jan 20, 2017 | 23.04 | 23.11 | 22.79 | 23.07 | 190,305 | +0.07(+0.32%) |
Jan 19, 2017 | 23.09 | 23.33 | 22.94 | 23.00 | 200,585 | -0.11(-0.45%) |
Jan 18, 2017 | 23.12 | 23.23 | 23.00 | 23.10 | 205,070 | +0.04(+0.18%) |
Jan 17, 2017 | 23.26 | 23.37 | 22.97 | 23.06 | 255,113 | -0.27(-1.18%) |
Jan 13, 2017 | 23.34 | 23.34 | 23.34 | 0 | +0.16(+0.70%) | |
Jan 12, 2017 | 23.33 | 23.43 | 23.09 | 23.17 | 323,484 | -0.11(-0.45%) |
Jan 11, 2017 | 23.60 | 23.60 | 23.21 | 23.28 | 439,443 | -0.24(-1.03%) |
Jan 10, 2017 | 23.36 | 23.76 | 23.26 | 23.52 | 367,162 | +0.13(+0.55%) |
Jan 09, 2017 | 23.64 | 23.65 | 23.17 | 23.39 | 721,532 | -0.33(-1.40%) |
Jan 06, 2017 | 24.10 | 24.10 | 23.70 | 23.72 | 1,428,541 | -0.34(-1.41%) |
Jan 05, 2017 | 23.97 | 24.42 | 23.97 | 24.06 | 363,339 | -0.02(-0.07%) |
Jan 04, 2017 | 24.04 | 24.17 | 23.93 | 24.08 | 632,977 | +0.04(+0.17%) |
Jan 03, 2017 | 24.48 | 24.53 | 24.01 | 24.04 | 347,349 | -0.28(-1.16%) |
Dec 30, 2016 | 24.32 | 24.32 | 24.32 | 0 | -0.03(-0.13%) | |
Dec 29, 2016 | 24.60 | 24.60 | 24.26 | 24.35 | 313,401 | -0.05(-0.20%) |
Dec 28, 2016 | 24.39 | 24.51 | 24.20 | 24.40 | 338,664 | -0.03(-0.13%) |
Dec 27, 2016 | 24.48 | 24.59 | 24.37 | 24.44 | 277,864 | -0.03(-0.13%) |
Dec 23, 2016 | 24.47 | 24.47 | 24.47 | 0 | -0.11(-0.43%) | |
Dec 22, 2016 | 24.87 | 24.98 | 24.35 | 24.57 | 338,423 | -0.31(-1.23%) |
Dec 21, 2016 | 24.77 | 24.93 | 24.58 | 24.88 | 489,083 | +0.03(+0.13%) |
Dec 20, 2016 | 24.90 | 24.90 | 24.60 | 24.85 | 428,667 | +0.07(+0.29%) |
Dec 19, 2016 | 24.64 | 24.92 | 24.64 | 24.77 | 372,309 | +0.10(+0.39%) |
Dec 16, 2016 | 24.73 | 24.90 | 24.27 | 24.68 | 1,231,852 | -0.08(-0.33%) |
Dec 15, 2016 | 24.78 | 25.04 | 24.58 | 24.76 | 683,849 | +0.04(+0.16%) |
Dec 14, 2016 | 24.86 | 24.94 | 24.54 | 24.72 | 386,214 | -0.17(-0.68%) |
Dec 13, 2016 | 24.95 | 25.06 | 24.20 | 24.89 | 308,125 | +0.05(+0.20%) |
Dec 12, 2016 | 24.98 | 25.04 | 24.75 | 24.84 | 636,670 | -0.19(-0.74%) |
Dec 09, 2016 | 24.98 | 25.07 | 24.79 | 25.03 | 483,040 | -0.19(-0.77%) |
Dec 08, 2016 | 25.14 | 25.22 | 24.75 | 25.22 | 564,488 | +0.12(+0.48%) |
Dec 07, 2016 | 24.89 | 25.10 | 24.78 | 25.10 | 474,720 | +0.27(+1.07%) |
Dec 06, 2016 | 24.63 | 24.97 | 24.63 | 24.83 | 283,852 | +0.21(+0.85%) |
Dec 05, 2016 | 24.60 | 24.81 | 24.55 | 24.62 | 345,097 | +0.13(+0.53%) |
Dec 02, 2016 | 24.49 | 24.63 | 24.35 | 24.49 | 443,927 | -0.02(-0.10%) |
Dec 01, 2016 | 24.81 | 24.83 | 24.13 | 24.52 | 1,214,730 | -0.23(-0.95%) |
Nov 30, 2016 | 25.03 | 25.03 | 24.49 | 24.75 | 1,222,821 | -0.22(-0.89%) |
Nov 29, 2016 | 25.09 | 25.17 | 24.92 | 24.97 | 267,905 | -0.01(-0.03%) |
Nov 28, 2016 | 23.66 | 25.19 | 23.66 | 24.98 | 333,491 | -0.08(-0.32%) |
Nov 25, 2016 | 24.93 | 25.17 | 24.93 | 25.06 | 153,582 | +0.10(+0.39%) |
Nov 23, 2016 | 24.97 | 24.97 | 24.97 | 0 | +0.27(+1.10%) | |
Nov 22, 2016 | 24.44 | 24.85 | 23.24 | 24.69 | 523,782 | +0.33(+1.35%) |
Nov 21, 2016 | 24.41 | 24.48 | 24.16 | 24.36 | 444,570 | -0.05(-0.20%) |
Nov 18, 2016 | 23.91 | 24.53 | 23.84 | 24.41 | 757,418 | +0.51(+2.15%) |
Nov 17, 2016 | 23.48 | 23.92 | 23.42 | 23.90 | 438,438 | +0.50(+2.12%) |
Nov 16, 2016 | 23.61 | 23.67 | 23.35 | 23.40 | 429,086 | -0.15(-0.65%) |
Nov 15, 2016 | 23.09 | 23.68 | 21.96 | 23.55 | 890,619 | +0.39(+1.70%) |
Nov 14, 2016 | 22.99 | 23.22 | 22.88 | 23.16 | 846,718 | +0.38(+1.65%) |
Nov 11, 2016 | 22.41 | 22.89 | 22.40 | 22.79 | 987,418 | +0.40(+1.79%) |
Nov 10, 2016 | 22.32 | 22.48 | 22.06 | 22.38 | 600,492 | +0.25(+1.12%) |
Nov 09, 2016 | 21.85 | 22.22 | 21.82 | 22.14 | 727,704 | +0.10(+0.47%) |
Nov 08, 2016 | 21.80 | 22.22 | 21.80 | 22.03 | 370,767 | +0.17(+0.77%) |
Nov 07, 2016 | 22.02 | 22.26 | 21.75 | 21.86 | 710,348 | +0.22(+1.04%) |
Nov 04, 2016 | 21.53 | 21.85 | 21.34 | 21.64 | 525,741 | +0.18(+0.86%) |
Nov 03, 2016 | 21.57 | 21.57 | 21.29 | 21.46 | 525,342 | +0.04(+0.19%) |
Nov 02, 2016 | 21.46 | 21.86 | 21.34 | 21.41 | 711,016 | -0.15(-0.71%) |