Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.98 | 22.99 | 22.97 | 22.99 | 1,713 | -0.16(-0.69%) |
Jan 30, 2017 | 23.14 | 23.15 | 23.14 | 23.15 | 1,253 | -0.10(-0.43%) |
Jan 27, 2017 | 23.30 | 23.30 | 23.25 | 23.25 | 2,770 | +0.00(+0.00%) |
Jan 26, 2017 | 23.27 | 23.27 | 23.25 | 23.25 | 837 | +0.10(+0.43%) |
Jan 25, 2017 | 23.14 | 23.18 | 23.11 | 23.15 | 6,292 | -0.07(-0.30%) |
Jan 24, 2017 | 23.22 | 23.22 | 23.22 | 23.22 | 249 | -0.11(-0.47%) |
Jan 23, 2017 | 23.33 | 23.33 | 23.33 | 23.33 | 1,021 | +0.03(+0.13%) |
Jan 20, 2017 | 23.43 | 23.43 | 23.30 | 23.30 | 1,053 | -0.13(-0.55%) |
Jan 19, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 681 | +0.07(+0.30%) |
Jan 18, 2017 | 23.14 | 23.36 | 23.14 | 23.36 | 1,225 | +0.48(+2.10%) |
Jan 17, 2017 | 22.86 | 22.88 | 22.84 | 22.88 | 1,564 | -0.32(-1.38%) |
Jan 16, 2017 | 23.30 | 23.30 | 23.10 | 23.20 | 608 | +0.07(+0.30%) |
Jan 13, 2017 | 23.16 | 23.20 | 23.13 | 23.13 | 2,845 | +0.15(+0.65%) |
Jan 12, 2017 | 22.98 | 22.98 | 22.98 | 22.98 | 2,289 | -0.25(-1.08%) |
Jan 11, 2017 | 23.25 | 23.26 | 23.03 | 23.23 | 15,780 | +0.07(+0.30%) |
Jan 10, 2017 | 23.03 | 23.22 | 23.03 | 23.16 | 1,315 | +0.33(+1.45%) |
Jan 09, 2017 | 22.85 | 22.88 | 22.82 | 22.83 | 7,095 | +0.01(+0.04%) |
Jan 06, 2017 | 22.90 | 22.90 | 22.72 | 22.82 | 10,890 | -0.18(-0.78%) |
Jan 05, 2017 | 22.99 | 23.01 | 22.88 | 23.00 | 3,847 | +0.20(+0.88%) |
Jan 04, 2017 | 22.60 | 22.81 | 22.60 | 22.80 | 2,450 | +0.10(+0.44%) |
Jan 03, 2017 | 22.71 | 22.81 | 22.70 | 22.70 | 4,532 | +0.23(+1.02%) |
Dec 30, 2016 | 22.47 | 22.47 | 22.47 | 0 | -0.18(-0.79%) | |
Dec 29, 2016 | 22.60 | 22.65 | 22.60 | 22.65 | 903 | +0.24(+1.07%) |
Dec 28, 2016 | 22.58 | 22.58 | 22.41 | 22.41 | 11,140 | -0.13(-0.58%) |
Dec 23, 2016 | 22.54 | 22.54 | 22.54 | 0 | +0.07(+0.31%) | |
Dec 22, 2016 | 22.45 | 22.51 | 22.40 | 22.47 | 2,257 | -0.13(-0.58%) |
Dec 21, 2016 | 22.78 | 22.78 | 22.60 | 22.60 | 106,825 | -0.10(-0.44%) |
Dec 20, 2016 | 22.75 | 22.75 | 22.69 | 22.70 | 1,991 | -0.13(-0.57%) |
Dec 19, 2016 | 22.82 | 22.86 | 22.82 | 22.83 | 6,722 | +0.05(+0.22%) |
Dec 16, 2016 | 23.00 | 23.05 | 22.75 | 22.78 | 6,356 | -0.38(-1.64%) |
Dec 15, 2016 | 23.13 | 23.16 | 23.13 | 23.16 | 353 | +0.12(+0.52%) |
Dec 14, 2016 | 23.15 | 23.32 | 23.04 | 23.04 | 6,536 | -0.37(-1.58%) |
Dec 13, 2016 | 23.28 | 23.41 | 23.28 | 23.41 | 2,736 | +0.27(+1.17%) |
Dec 12, 2016 | 23.17 | 23.25 | 23.05 | 23.14 | 5,571 | -0.61(-2.57%) |
Dec 09, 2016 | 23.68 | 23.75 | 23.68 | 23.75 | 4,752 | -0.20(-0.84%) |
Dec 08, 2016 | 23.93 | 24.02 | 23.86 | 23.95 | 4,212 | -0.11(-0.46%) |
Dec 07, 2016 | 23.90 | 24.06 | 23.90 | 24.06 | 1,626 | +0.23(+0.97%) |
Dec 06, 2016 | 23.82 | 23.83 | 23.81 | 23.83 | 2,150 | +0.03(+0.13%) |
Dec 05, 2016 | 23.72 | 23.80 | 23.72 | 23.80 | 1,849 | -0.15(-0.63%) |
Dec 02, 2016 | 23.84 | 23.95 | 23.84 | 23.95 | 3,657 | -0.15(-0.62%) |
Dec 01, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 561 | -0.19(-0.78%) |
Nov 30, 2016 | 24.21 | 24.29 | 24.21 | 24.29 | 8,000 | +0.08(+0.33%) |
Nov 29, 2016 | 24.20 | 24.25 | 24.20 | 24.21 | 3,440 | +0.15(+0.62%) |
Nov 28, 2016 | 24.18 | 24.20 | 24.06 | 24.06 | 4,027 | -0.13(-0.54%) |
Nov 25, 2016 | 24.18 | 24.19 | 24.11 | 24.19 | 2,100 | +0.11(+0.46%) |
Nov 24, 2016 | 23.83 | 24.15 | 23.83 | 24.08 | 24,000 | +0.22(+0.92%) |
Nov 23, 2016 | 23.86 | 23.87 | 23.82 | 23.86 | 6,882 | -0.01(-0.04%) |
Nov 22, 2016 | 23.76 | 23.87 | 23.76 | 23.87 | 921 | +0.44(+1.88%) |
Nov 21, 2016 | 23.37 | 23.44 | 23.37 | 23.43 | 3,845 | +0.05(+0.21%) |
Nov 18, 2016 | 23.40 | 23.42 | 23.38 | 23.38 | 740 | +0.09(+0.39%) |
Nov 17, 2016 | 23.16 | 23.29 | 23.16 | 23.29 | 10,543 | +0.16(+0.69%) |
Nov 16, 2016 | 23.19 | 23.19 | 23.13 | 23.13 | 1,008 | -0.38(-1.62%) |
Nov 15, 2016 | 23.45 | 23.59 | 23.44 | 23.51 | 10,058 | +0.26(+1.12%) |
Nov 14, 2016 | 23.36 | 23.39 | 23.25 | 23.25 | 2,126 | -0.19(-0.81%) |
Nov 11, 2016 | 23.23 | 23.44 | 23.22 | 23.44 | 3,595 | -0.03(-0.13%) |
Nov 10, 2016 | 23.88 | 23.88 | 23.43 | 23.47 | 1,603 | -0.17(-0.72%) |
Nov 09, 2016 | 23.73 | 23.89 | 23.64 | 23.64 | 29,429 | -0.61(-2.52%) |
Nov 08, 2016 | 23.91 | 24.33 | 23.90 | 24.25 | 900 | +0.23(+0.96%) |
Nov 07, 2016 | 23.96 | 24.10 | 23.95 | 24.02 | 5,820 | +0.65(+2.78%) |
Nov 04, 2016 | 23.50 | 23.50 | 23.37 | 23.37 | 3,026 | -0.14(-0.60%) |
Nov 03, 2016 | 23.72 | 23.72 | 23.51 | 23.51 | 4,624 | -0.08(-0.34%) |
Nov 02, 2016 | 23.75 | 23.75 | 23.50 | 23.59 | 2,420 | -0.33(-1.38%) |