Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.56 | 23.79 | 23.51 | 23.62 | 1,472,561 | +0.01(+0.03%) |
Jan 30, 2017 | 23.57 | 23.63 | 23.22 | 23.61 | 571,031 | -0.06(-0.26%) |
Jan 27, 2017 | 23.47 | 23.68 | 23.31 | 23.67 | 622,820 | +0.28(+1.19%) |
Jan 26, 2017 | 22.88 | 23.42 | 22.83 | 23.39 | 466,517 | +0.42(+1.81%) |
Jan 25, 2017 | 22.93 | 23.02 | 22.70 | 22.98 | 478,353 | +0.14(+0.61%) |
Jan 24, 2017 | 22.89 | 22.96 | 22.52 | 22.84 | 564,846 | -0.05(-0.20%) |
Jan 23, 2017 | 22.95 | 22.98 | 22.75 | 22.89 | 341,829 | -0.08(-0.37%) |
Jan 20, 2017 | 23.12 | 23.33 | 22.89 | 22.97 | 343,323 | +0.01(+0.03%) |
Jan 19, 2017 | 22.96 | 23.14 | 22.75 | 22.96 | 519,326 | +0.10(+0.44%) |
Jan 18, 2017 | 23.31 | 23.31 | 22.75 | 22.86 | 529,227 | -0.38(-1.62%) |
Jan 17, 2017 | 22.96 | 23.54 | 22.79 | 23.24 | 576,326 | +0.30(+1.31%) |
Jan 13, 2017 | 22.94 | 22.94 | 22.94 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 23.09 | 23.23 | 22.65 | 22.99 | 518,006 | -0.25(-1.06%) |
Jan 11, 2017 | 23.26 | 23.70 | 23.17 | 23.23 | 683,950 | -0.07(-0.30%) |
Jan 10, 2017 | 23.36 | 23.40 | 23.13 | 23.30 | 649,547 | +0.00(+0.00%) |
Jan 09, 2017 | 23.65 | 23.65 | 23.16 | 23.30 | 579,679 | -0.41(-1.72%) |
Jan 06, 2017 | 23.80 | 23.88 | 23.53 | 23.71 | 558,598 | -0.09(-0.39%) |
Jan 05, 2017 | 24.00 | 24.11 | 23.69 | 23.80 | 1,139,818 | -0.18(-0.77%) |
Jan 04, 2017 | 23.38 | 24.08 | 23.36 | 23.99 | 885,008 | +0.56(+2.40%) |
Jan 03, 2017 | 22.46 | 23.54 | 22.35 | 23.43 | 1,111,438 | +1.18(+5.30%) |
Dec 30, 2016 | 22.25 | 22.25 | 22.25 | 0 | -0.43(-1.90%) | |
Dec 29, 2016 | 22.69 | 22.79 | 22.59 | 22.68 | 377,368 | +0.02(+0.10%) |
Dec 28, 2016 | 23.00 | 23.09 | 22.62 | 22.65 | 296,053 | -0.37(-1.61%) |
Dec 27, 2016 | 22.80 | 23.25 | 22.69 | 23.02 | 374,319 | +0.22(+0.95%) |
Dec 23, 2016 | 22.81 | 22.81 | 22.81 | 0 | +0.12(+0.54%) | |
Dec 22, 2016 | 22.71 | 22.75 | 22.45 | 22.69 | 350,632 | -0.03(-0.14%) |
Dec 21, 2016 | 22.52 | 23.00 | 22.40 | 22.72 | 511,816 | +0.17(+0.75%) |
Dec 20, 2016 | 22.73 | 22.92 | 22.48 | 22.55 | 591,613 | -0.15(-0.65%) |
Dec 19, 2016 | 22.56 | 22.82 | 22.35 | 22.69 | 499,709 | +0.19(+0.86%) |
Dec 16, 2016 | 22.62 | 22.86 | 22.39 | 22.50 | 1,314,896 | -0.12(-0.54%) |
Dec 15, 2016 | 22.59 | 22.70 | 22.40 | 22.62 | 449,010 | +0.05(+0.24%) |
Dec 14, 2016 | 22.50 | 22.96 | 22.32 | 22.57 | 798,231 | +0.12(+0.54%) |
Dec 13, 2016 | 22.35 | 22.48 | 22.26 | 22.45 | 514,429 | +0.18(+0.83%) |
Dec 12, 2016 | 22.37 | 22.54 | 22.23 | 22.26 | 462,477 | -0.17(-0.75%) |
Dec 09, 2016 | 22.43 | 22.61 | 22.13 | 22.43 | 863,301 | +0.00(+0.00%) |
Dec 08, 2016 | 22.21 | 22.49 | 22.17 | 22.43 | 973,542 | +0.22(+1.00%) |
Dec 07, 2016 | 21.87 | 22.30 | 21.74 | 22.21 | 764,480 | +0.46(+2.11%) |
Dec 06, 2016 | 21.51 | 21.80 | 21.32 | 21.75 | 579,087 | +0.22(+1.03%) |
Dec 05, 2016 | 21.37 | 21.53 | 21.22 | 21.53 | 575,834 | +0.34(+1.59%) |
Dec 02, 2016 | 20.62 | 21.22 | 20.50 | 21.19 | 739,556 | +0.63(+3.06%) |
Dec 01, 2016 | 20.68 | 20.80 | 20.38 | 20.56 | 462,325 | -0.08(-0.41%) |
Nov 30, 2016 | 21.01 | 21.08 | 20.64 | 20.65 | 654,271 | -0.21(-0.99%) |
Nov 29, 2016 | 20.88 | 21.01 | 20.75 | 20.85 | 455,395 | -0.04(-0.18%) |
Nov 28, 2016 | 20.85 | 20.96 | 20.74 | 20.89 | 493,746 | +0.09(+0.44%) |
Nov 25, 2016 | 20.62 | 20.84 | 20.56 | 20.80 | 182,455 | +0.23(+1.12%) |
Nov 23, 2016 | 20.57 | 20.57 | 20.57 | 0 | +0.26(+1.28%) | |
Nov 22, 2016 | 20.56 | 20.61 | 20.25 | 20.31 | 661,983 | -0.13(-0.64%) |
Nov 21, 2016 | 20.16 | 20.44 | 20.00 | 20.44 | 583,586 | +0.45(+2.26%) |
Nov 18, 2016 | 19.87 | 20.13 | 19.83 | 19.99 | 737,002 | +0.12(+0.58%) |
Nov 17, 2016 | 19.74 | 20.09 | 19.74 | 19.87 | 674,054 | +0.18(+0.90%) |
Nov 16, 2016 | 19.62 | 19.77 | 19.27 | 19.70 | 840,800 | +0.10(+0.51%) |
Nov 15, 2016 | 19.71 | 19.74 | 19.48 | 19.60 | 681,520 | -0.01(-0.04%) |
Nov 14, 2016 | 19.87 | 19.95 | 19.55 | 19.60 | 583,326 | -0.13(-0.66%) |
Nov 11, 2016 | 19.39 | 19.79 | 19.37 | 19.73 | 533,563 | +0.25(+1.26%) |
Nov 10, 2016 | 20.06 | 20.07 | 19.40 | 19.49 | 616,453 | -0.42(-2.12%) |
Nov 09, 2016 | 19.54 | 19.93 | 19.46 | 19.91 | 584,686 | +0.19(+0.97%) |
Nov 08, 2016 | 19.76 | 19.93 | 19.59 | 19.72 | 623,324 | -0.14(-0.69%) |
Nov 07, 2016 | 19.63 | 19.88 | 19.37 | 19.86 | 815,157 | +0.44(+2.29%) |
Nov 04, 2016 | 18.94 | 19.80 | 18.49 | 19.41 | 1,027,640 | +0.21(+1.12%) |
Nov 03, 2016 | 19.20 | 19.39 | 19.07 | 19.20 | 648,411 | +0.00(+0.00%) |
Nov 02, 2016 | 19.60 | 19.76 | 19.06 | 19.20 | 762,681 | -0.48(-2.45%) |