Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.84 | 23.90 | 23.79 | 23.85 | 59,209 | +0.07(+0.28%) |
Jan 30, 2017 | 23.75 | 23.86 | 23.75 | 23.79 | 123,644 | -0.13(-0.53%) |
Jan 27, 2017 | 23.86 | 24.00 | 23.86 | 23.91 | 770,709 | -0.04(-0.17%) |
Jan 26, 2017 | 24.04 | 24.04 | 23.89 | 23.95 | 86,695 | -0.04(-0.17%) |
Jan 25, 2017 | 23.92 | 24.02 | 23.89 | 23.99 | 91,317 | +0.23(+0.99%) |
Jan 24, 2017 | 23.71 | 23.84 | 23.71 | 23.76 | 89,497 | +0.13(+0.53%) |
Jan 23, 2017 | 23.45 | 23.68 | 23.45 | 23.63 | 113,297 | +0.27(+1.15%) |
Jan 20, 2017 | 23.30 | 23.40 | 23.25 | 23.37 | 44,324 | +0.05(+0.22%) |
Jan 19, 2017 | 23.31 | 23.33 | 23.22 | 23.32 | 138,384 | +0.02(+0.07%) |
Jan 18, 2017 | 23.46 | 23.46 | 23.29 | 23.30 | 106,637 | -0.12(-0.50%) |
Jan 17, 2017 | 23.43 | 23.53 | 23.38 | 23.42 | 161,722 | -0.02(-0.07%) |
Jan 13, 2017 | 23.43 | 23.43 | 23.43 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.48 | 23.51 | 23.38 | 23.49 | 71,094 | +0.12(+0.50%) |
Jan 11, 2017 | 23.16 | 23.38 | 23.02 | 23.38 | 229,887 | +0.24(+1.05%) |
Jan 10, 2017 | 23.17 | 23.21 | 23.09 | 23.13 | 40,976 | +0.18(+0.77%) |
Jan 09, 2017 | 22.92 | 23.04 | 22.92 | 22.96 | 61,870 | +0.01(+0.04%) |
Jan 06, 2017 | 23.00 | 23.00 | 22.91 | 22.95 | 213,382 | -0.15(-0.65%) |
Jan 05, 2017 | 22.97 | 23.14 | 22.97 | 23.10 | 393,775 | +0.28(+1.21%) |
Jan 04, 2017 | 22.78 | 22.91 | 22.78 | 22.82 | 117,900 | +0.21(+0.93%) |
Jan 03, 2017 | 22.55 | 22.72 | 22.52 | 22.61 | 239,550 | +0.21(+0.93%) |
Dec 30, 2016 | 22.40 | 22.40 | 22.40 | 0 | -0.12(-0.52%) | |
Dec 29, 2016 | 22.37 | 22.59 | 22.37 | 22.52 | 22,533 | +0.30(+1.36%) |
Dec 28, 2016 | 22.22 | 22.30 | 22.17 | 22.22 | 82,035 | +0.13(+0.57%) |
Dec 27, 2016 | 22.12 | 22.13 | 22.06 | 22.09 | 47,207 | +0.12(+0.53%) |
Dec 23, 2016 | 21.98 | 21.98 | 21.98 | 0 | +0.09(+0.42%) | |
Dec 22, 2016 | 21.90 | 21.96 | 21.83 | 21.89 | 39,414 | -0.22(-0.98%) |
Dec 21, 2016 | 22.29 | 22.29 | 22.10 | 22.10 | 123,336 | -0.14(-0.64%) |
Dec 20, 2016 | 22.24 | 22.25 | 22.17 | 22.24 | 267,317 | +0.08(+0.36%) |
Dec 19, 2016 | 22.23 | 22.27 | 22.10 | 22.16 | 94,503 | -0.06(-0.28%) |
Dec 16, 2016 | 22.29 | 22.38 | 22.22 | 22.23 | 34,005 | -0.20(-0.89%) |
Dec 15, 2016 | 22.45 | 22.45 | 22.31 | 22.43 | 38,782 | +0.01(+0.04%) |
Dec 14, 2016 | 22.73 | 22.89 | 22.32 | 22.42 | 137,100 | -0.57(-2.50%) |
Dec 13, 2016 | 22.92 | 23.02 | 22.88 | 22.99 | 23,136 | +0.27(+1.17%) |
Dec 12, 2016 | 22.82 | 22.83 | 22.68 | 22.73 | 34,081 | -0.12(-0.55%) |
Dec 09, 2016 | 22.90 | 22.94 | 22.85 | 22.85 | 126,923 | -0.13(-0.58%) |
Dec 08, 2016 | 22.72 | 23.00 | 22.72 | 22.98 | 55,794 | +0.15(+0.66%) |
Dec 07, 2016 | 22.73 | 22.91 | 22.68 | 22.83 | 95,313 | +0.26(+1.14%) |
Dec 06, 2016 | 22.42 | 22.58 | 22.42 | 22.58 | 54,974 | +0.12(+0.52%) |
Dec 05, 2016 | 22.30 | 22.47 | 22.30 | 22.46 | 119,241 | +0.18(+0.79%) |
Dec 02, 2016 | 22.28 | 22.37 | 22.25 | 22.28 | 88,362 | -0.01(-0.04%) |
Dec 01, 2016 | 22.52 | 22.52 | 22.24 | 22.29 | 115,582 | -0.27(-1.18%) |
Nov 30, 2016 | 22.66 | 22.66 | 22.51 | 22.56 | 28,085 | +0.07(+0.33%) |
Nov 29, 2016 | 22.36 | 22.57 | 22.36 | 22.48 | 62,060 | -0.01(-0.04%) |
Nov 28, 2016 | 22.40 | 22.57 | 22.40 | 22.49 | 82,367 | +0.15(+0.67%) |
Nov 25, 2016 | 22.29 | 22.41 | 22.29 | 22.34 | 10,370 | +0.06(+0.26%) |
Nov 23, 2016 | 22.28 | 22.28 | 22.28 | 0 | -0.15(-0.67%) | |
Nov 22, 2016 | 22.49 | 22.49 | 22.32 | 22.43 | 90,888 | +0.24(+1.06%) |
Nov 21, 2016 | 22.18 | 22.25 | 22.09 | 22.20 | 51,723 | +0.16(+0.74%) |
Nov 18, 2016 | 22.17 | 22.23 | 21.99 | 22.03 | 26,548 | -0.07(-0.30%) |
Nov 17, 2016 | 21.68 | 22.22 | 21.68 | 22.10 | 41,985 | +0.08(+0.34%) |
Nov 16, 2016 | 22.07 | 22.10 | 21.99 | 22.03 | 74,889 | -0.19(-0.86%) |
Nov 15, 2016 | 21.96 | 22.26 | 21.96 | 22.22 | 91,261 | +0.39(+1.79%) |
Nov 14, 2016 | 22.05 | 22.05 | 21.73 | 21.83 | 36,762 | -0.25(-1.13%) |
Nov 11, 2016 | 22.19 | 22.19 | 21.78 | 22.08 | 118,839 | -0.33(-1.49%) |
Nov 10, 2016 | 23.00 | 23.00 | 22.41 | 22.41 | 69,073 | -0.68(-2.96%) |
Nov 09, 2016 | 23.11 | 23.31 | 22.96 | 23.09 | 70,016 | -0.69(-2.91%) |
Nov 08, 2016 | 23.42 | 23.85 | 23.42 | 23.78 | 25,144 | +0.19(+0.80%) |
Nov 07, 2016 | 23.40 | 23.62 | 23.40 | 23.60 | 33,920 | +0.68(+2.95%) |
Nov 04, 2016 | 23.07 | 23.07 | 22.92 | 22.92 | 17,545 | -0.24(-1.04%) |
Nov 03, 2016 | 23.27 | 23.28 | 23.08 | 23.16 | 53,316 | -0.02(-0.11%) |
Nov 02, 2016 | 23.31 | 23.45 | 23.06 | 23.18 | 218,002 | -0.25(-1.07%) |