Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.04 | 22.04 | 21.84 | 21.89 | 515,700 | -0.18(-0.79%) |
Jan 30, 2017 | 22.02 | 22.07 | 21.96 | 22.07 | 330,935 | +0.07(+0.34%) |
Jan 27, 2017 | 22.03 | 22.05 | 21.95 | 22.00 | 225,741 | -0.07(-0.33%) |
Jan 26, 2017 | 22.13 | 22.23 | 22.05 | 22.07 | 489,449 | -0.05(-0.21%) |
Jan 25, 2017 | 22.03 | 22.18 | 22.00 | 22.12 | 576,498 | +0.26(+1.18%) |
Jan 24, 2017 | 21.77 | 21.95 | 21.73 | 21.86 | 381,828 | +0.15(+0.68%) |
Jan 23, 2017 | 21.88 | 21.91 | 21.58 | 21.71 | 262,808 | -0.21(-0.97%) |
Jan 20, 2017 | 21.96 | 22.06 | 21.89 | 21.92 | 525,576 | +0.00(+0.00%) |
Jan 19, 2017 | 21.84 | 22.01 | 21.81 | 21.92 | 1,829,037 | +0.18(+0.85%) |
Jan 18, 2017 | 21.60 | 21.77 | 21.58 | 21.74 | 689,823 | +0.29(+1.33%) |
Jan 17, 2017 | 21.43 | 21.56 | 21.40 | 21.45 | 519,613 | -0.21(-0.98%) |
Jan 13, 2017 | 21.66 | 21.66 | 21.66 | 0 | +0.09(+0.43%) | |
Jan 12, 2017 | 21.41 | 21.59 | 21.37 | 21.57 | 729,357 | +0.02(+0.09%) |
Jan 11, 2017 | 21.57 | 21.68 | 21.43 | 21.55 | 557,060 | -0.06(-0.26%) |
Jan 10, 2017 | 21.63 | 21.69 | 21.60 | 21.61 | 452,794 | -0.01(-0.04%) |
Jan 09, 2017 | 21.58 | 21.66 | 21.55 | 21.62 | 1,006,604 | -0.14(-0.64%) |
Jan 06, 2017 | 21.70 | 21.77 | 21.64 | 21.76 | 382,097 | +0.19(+0.90%) |
Jan 05, 2017 | 21.85 | 21.89 | 21.54 | 21.56 | 670,250 | -0.32(-1.48%) |
Jan 04, 2017 | 21.98 | 22.02 | 21.88 | 21.89 | 456,717 | -0.08(-0.38%) |
Jan 03, 2017 | 22.23 | 22.23 | 21.91 | 21.97 | 895,709 | -0.07(-0.33%) |
Dec 30, 2016 | 22.04 | 22.04 | 22.04 | 0 | -0.06(-0.29%) | |
Dec 29, 2016 | 22.14 | 22.17 | 22.05 | 22.11 | 562,222 | -0.09(-0.42%) |
Dec 28, 2016 | 22.32 | 22.36 | 22.13 | 22.20 | 434,096 | -0.17(-0.74%) |
Dec 27, 2016 | 22.42 | 22.44 | 22.36 | 22.36 | 417,275 | +0.09(+0.41%) |
Dec 23, 2016 | 22.27 | 22.27 | 22.27 | 0 | -0.08(-0.37%) | |
Dec 22, 2016 | 22.40 | 22.40 | 22.30 | 22.36 | 567,594 | +0.08(+0.37%) |
Dec 21, 2016 | 22.36 | 22.39 | 22.27 | 22.27 | 256,316 | -0.13(-0.58%) |
Dec 20, 2016 | 22.43 | 22.47 | 22.36 | 22.40 | 390,300 | +0.13(+0.58%) |
Dec 19, 2016 | 22.37 | 22.39 | 22.24 | 22.27 | 499,906 | -0.27(-1.19%) |
Dec 16, 2016 | 22.45 | 22.59 | 22.38 | 22.54 | 622,862 | +0.04(+0.16%) |
Dec 15, 2016 | 22.42 | 22.56 | 22.33 | 22.50 | 1,003,484 | -0.06(-0.25%) |
Dec 14, 2016 | 22.14 | 22.60 | 22.14 | 22.56 | 929,306 | +0.22(+0.99%) |
Dec 13, 2016 | 22.29 | 22.46 | 22.27 | 22.34 | 643,912 | -0.10(-0.45%) |
Dec 12, 2016 | 22.52 | 22.58 | 22.40 | 22.44 | 896,917 | +0.00(+0.00%) |
Dec 09, 2016 | 22.26 | 22.50 | 22.23 | 22.44 | 869,937 | +0.25(+1.12%) |
Dec 08, 2016 | 22.17 | 22.22 | 22.13 | 22.19 | 630,308 | +0.24(+1.09%) |
Dec 07, 2016 | 22.04 | 22.04 | 21.89 | 21.95 | 1,535,918 | -0.15(-0.67%) |
Dec 06, 2016 | 22.08 | 22.16 | 22.02 | 22.10 | 440,890 | +0.01(+0.04%) |
Dec 05, 2016 | 22.20 | 22.29 | 21.93 | 22.09 | 588,877 | +0.02(+0.08%) |
Dec 02, 2016 | 22.17 | 22.17 | 21.98 | 22.07 | 952,192 | -0.14(-0.62%) |
Dec 01, 2016 | 22.28 | 22.43 | 22.20 | 22.21 | 1,857,382 | +0.20(+0.92%) |
Nov 30, 2016 | 22.04 | 22.13 | 21.87 | 22.00 | 689,988 | +0.35(+1.62%) |
Nov 29, 2016 | 21.77 | 21.83 | 21.61 | 21.65 | 685,638 | -0.12(-0.55%) |
Nov 28, 2016 | 21.83 | 21.87 | 21.73 | 21.77 | 1,177,059 | -0.15(-0.67%) |
Nov 25, 2016 | 21.85 | 22.05 | 21.84 | 21.92 | 306,355 | -0.03(-0.13%) |
Nov 23, 2016 | 21.95 | 21.95 | 21.95 | 0 | +0.08(+0.38%) | |
Nov 22, 2016 | 21.78 | 21.89 | 21.74 | 21.87 | 386,089 | -0.01(-0.04%) |
Nov 21, 2016 | 21.85 | 21.90 | 21.80 | 21.88 | 650,569 | -0.04(-0.17%) |
Nov 18, 2016 | 21.77 | 21.99 | 21.71 | 21.91 | 897,331 | +0.06(+0.27%) |
Nov 17, 2016 | 21.70 | 21.89 | 21.69 | 21.85 | 1,844,408 | +0.32(+1.48%) |
Nov 16, 2016 | 21.64 | 21.66 | 21.49 | 21.53 | 1,510,028 | -0.14(-0.64%) |
Nov 15, 2016 | 21.65 | 21.73 | 21.53 | 21.67 | 1,251,496 | -0.11(-0.51%) |
Nov 14, 2016 | 21.84 | 21.91 | 21.59 | 21.78 | 2,173,402 | +0.13(+0.60%) |
Nov 11, 2016 | 21.54 | 21.75 | 21.51 | 21.65 | 1,102,192 | +0.11(+0.51%) |
Nov 10, 2016 | 21.33 | 21.55 | 21.20 | 21.54 | 2,441,525 | +0.32(+1.52%) |
Nov 09, 2016 | 20.82 | 21.29 | 20.82 | 21.22 | 2,832,020 | +0.84(+4.12%) |
Nov 08, 2016 | 20.26 | 20.45 | 20.22 | 20.38 | 620,229 | +0.09(+0.45%) |
Nov 07, 2016 | 20.28 | 20.33 | 20.24 | 20.29 | 1,202,346 | +0.16(+0.78%) |
Nov 04, 2016 | 20.20 | 20.23 | 20.13 | 20.13 | 101,921 | -0.20(-1.00%) |
Nov 03, 2016 | 20.30 | 20.34 | 20.24 | 20.34 | 246,861 | +0.16(+0.78%) |
Nov 02, 2016 | 20.22 | 20.25 | 20.09 | 20.18 | 666,091 | -0.08(-0.41%) |