Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2017 | 24.57 | 24.57 | 24.57 | 2 | -0.16(-0.65%) | |
Jan 27, 2017 | 24.75 | 24.75 | 24.73 | 24.73 | 772 | -0.02(-0.07%) |
Jan 26, 2017 | 24.76 | 24.76 | 24.75 | 24.75 | 913 | -0.04(-0.18%) |
Jan 25, 2017 | 24.79 | 24.79 | 24.79 | 24.79 | 762 | +0.20(+0.82%) |
Jan 24, 2017 | 24.65 | 24.65 | 24.58 | 24.59 | 1,669 | +0.12(+0.49%) |
Jan 23, 2017 | 24.20 | 24.47 | 24.20 | 24.47 | 1,542 | +0.33(+1.36%) |
Jan 20, 2017 | 24.18 | 24.18 | 24.08 | 24.14 | 1,319 | +0.03(+0.11%) |
Jan 19, 2017 | 24.13 | 24.13 | 24.04 | 24.12 | 2,521 | -0.16(-0.67%) |
Jan 17, 2017 | 24.28 | 24.28 | 24.28 | 2 | +0.09(+0.39%) | |
Jan 13, 2017 | 24.18 | 24.18 | 24.18 | 0 | -0.10(-0.42%) | |
Jan 12, 2017 | 24.23 | 24.29 | 24.22 | 24.29 | 10,695 | +0.14(+0.58%) |
Jan 11, 2017 | 23.96 | 24.15 | 23.91 | 24.15 | 4,721 | +0.20(+0.84%) |
Jan 10, 2017 | 23.95 | 23.95 | 23.95 | 23.95 | 382 | +0.07(+0.29%) |
Jan 05, 2017 | 23.88 | 23.88 | 23.88 | 25 | +0.26(+1.10%) | |
Jan 04, 2017 | 23.62 | 23.62 | 23.62 | 23.62 | 643 | +0.50(+2.16%) |
Dec 30, 2016 | 23.12 | 23.12 | 23.12 | 396 | -0.15(-0.62%) | |
Dec 29, 2016 | 23.16 | 23.28 | 23.16 | 23.26 | 4,359 | +0.32(+1.40%) |
Dec 28, 2016 | 22.87 | 23.01 | 22.87 | 22.94 | 24,892 | +0.10(+0.45%) |
Dec 27, 2016 | 22.86 | 22.86 | 22.84 | 22.84 | 4,671 | +0.04(+0.18%) |
Dec 23, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.08(-0.34%) | |
Dec 21, 2016 | 22.88 | 22.88 | 22.88 | 187 | -0.05(-0.23%) | |
Dec 20, 2016 | 22.93 | 22.93 | 22.93 | 22.93 | 18,118 | +0.06(+0.25%) |
Dec 19, 2016 | 23.00 | 23.00 | 22.87 | 22.87 | 2,497 | -0.18(-0.76%) |
Dec 16, 2016 | 23.04 | 23.05 | 23.04 | 23.05 | 934 | -0.36(-1.55%) |
Dec 12, 2016 | 23.41 | 23.41 | 23.41 | 105 | -0.12(-0.52%) | |
Dec 09, 2016 | 23.53 | 23.53 | 23.53 | 23.53 | 609 | +0.48(+2.10%) |
Dec 05, 2016 | 23.05 | 23.05 | 23.05 | 18 | -0.15(-0.66%) | |
Nov 28, 2016 | 23.20 | 23.20 | 23.20 | 75 | +0.19(+0.81%) | |
Nov 23, 2016 | 23.01 | 23.01 | 23.01 | 11 | -0.18(-0.79%) | |
Nov 22, 2016 | 23.16 | 23.19 | 23.11 | 23.19 | 1,101 | +0.27(+1.18%) |
Nov 21, 2016 | 23.03 | 23.03 | 22.91 | 22.92 | 2,266 | +0.02(+0.09%) |
Nov 18, 2016 | 22.90 | 22.90 | 22.90 | 22.90 | 936 | +0.01(+0.04%) |
Nov 17, 2016 | 22.89 | 22.89 | 22.89 | 22.89 | 1,080 | +0.17(+0.75%) |
Nov 16, 2016 | 22.71 | 22.74 | 22.71 | 22.72 | 1,384 | +0.20(+0.89%) |
Nov 14, 2016 | 22.52 | 22.52 | 22.52 | 482 | -0.19(-0.84%) | |
Nov 11, 2016 | 22.75 | 22.75 | 22.71 | 22.71 | 2,170 | -0.50(-2.17%) |
Nov 10, 2016 | 23.88 | 23.88 | 23.22 | 23.22 | 1,610 | -0.70(-2.92%) |
Nov 09, 2016 | 24.11 | 24.11 | 23.83 | 23.92 | 7,356 | -0.35(-1.45%) |
Nov 08, 2016 | 24.27 | 24.27 | 24.27 | 24.27 | 1,209 | -0.10(-0.40%) |
Nov 07, 2016 | 24.37 | 24.37 | 24.37 | 24.37 | 1,176 | +0.69(+2.91%) |
Nov 04, 2016 | 23.62 | 23.74 | 23.62 | 23.68 | 1,282 | -0.14(-0.61%) |
Nov 03, 2016 | 23.82 | 23.82 | 23.82 | 23.82 | 235 | +0.05(+0.20%) |
Nov 02, 2016 | 23.78 | 23.78 | 23.78 | 23.78 | 529 | -0.33(-1.36%) |