Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.29 | 23.33 | 23.26 | 23.29 | 320,600 | +0.03(+0.12%) |
Jan 30, 2017 | 23.29 | 23.29 | 23.25 | 23.26 | 69,828 | +0.01(+0.04%) |
Jan 27, 2017 | 23.27 | 23.27 | 23.23 | 23.25 | 107,045 | +0.02(+0.09%) |
Jan 26, 2017 | 23.18 | 23.24 | 23.17 | 23.23 | 848,666 | +0.02(+0.09%) |
Jan 25, 2017 | 23.24 | 23.26 | 23.19 | 23.21 | 165,220 | -0.08(-0.33%) |
Jan 24, 2017 | 23.33 | 23.33 | 23.26 | 23.29 | 170,852 | -0.07(-0.28%) |
Jan 23, 2017 | 23.31 | 23.36 | 23.28 | 23.36 | 295,560 | +0.09(+0.37%) |
Jan 20, 2017 | 23.22 | 23.28 | 23.20 | 23.27 | 147,245 | -0.01(-0.03%) |
Jan 19, 2017 | 23.26 | 23.30 | 23.22 | 23.28 | 197,063 | -0.02(-0.10%) |
Jan 18, 2017 | 23.37 | 23.38 | 23.29 | 23.30 | 128,513 | -0.10(-0.43%) |
Jan 17, 2017 | 23.40 | 23.43 | 23.37 | 23.40 | 246,741 | +0.06(+0.24%) |
Jan 13, 2017 | 23.34 | 23.34 | 23.34 | 0 | -0.02(-0.09%) | |
Jan 12, 2017 | 23.41 | 23.45 | 23.36 | 23.36 | 1,576,944 | +0.00(+0.00%) |
Jan 11, 2017 | 23.37 | 23.43 | 23.34 | 23.36 | 822,654 | -0.01(-0.05%) |
Jan 10, 2017 | 23.38 | 23.38 | 23.34 | 23.38 | 344,110 | -0.00(-0.02%) |
Jan 09, 2017 | 23.40 | 23.40 | 23.35 | 23.38 | 140,479 | +0.05(+0.20%) |
Jan 06, 2017 | 23.34 | 23.35 | 23.31 | 23.33 | 196,262 | -0.05(-0.22%) |
Jan 05, 2017 | 23.30 | 23.38 | 23.30 | 23.38 | 107,447 | +0.11(+0.46%) |
Jan 04, 2017 | 23.26 | 23.30 | 23.23 | 23.28 | 124,502 | +0.02(+0.09%) |
Jan 03, 2017 | 23.22 | 23.29 | 23.21 | 23.26 | 65,092 | +0.01(+0.05%) |
Dec 30, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.02(+0.07%) | |
Dec 29, 2016 | 23.19 | 23.25 | 23.19 | 23.23 | 146,371 | +0.08(+0.35%) |
Dec 28, 2016 | 23.09 | 23.18 | 23.09 | 23.15 | 585,558 | +0.02(+0.08%) |
Dec 27, 2016 | 23.09 | 23.13 | 23.09 | 23.13 | 524,961 | -0.00(-0.02%) |
Dec 23, 2016 | 23.13 | 23.13 | 23.13 | 0 | +0.02(+0.09%) | |
Dec 22, 2016 | 23.09 | 23.12 | 23.05 | 23.11 | 302,342 | +0.01(+0.05%) |
Dec 21, 2016 | 23.10 | 23.13 | 23.06 | 23.10 | 430,291 | +0.04(+0.18%) |
Dec 20, 2016 | 23.06 | 23.08 | 23.04 | 23.06 | 238,988 | -0.03(-0.12%) |
Dec 19, 2016 | 23.06 | 23.11 | 23.06 | 23.09 | 287,013 | +0.04(+0.19%) |
Dec 16, 2016 | 23.06 | 23.09 | 23.02 | 23.04 | 268,681 | -0.02(-0.07%) |
Dec 15, 2016 | 23.09 | 23.10 | 23.03 | 23.06 | 363,455 | -0.01(-0.04%) |
Dec 14, 2016 | 23.20 | 23.25 | 23.07 | 23.07 | 266,614 | -0.10(-0.43%) |
Dec 13, 2016 | 23.20 | 23.20 | 23.14 | 23.17 | 557,054 | -0.01(-0.06%) |
Dec 12, 2016 | 23.15 | 23.18 | 23.11 | 23.18 | 715,974 | +0.01(+0.05%) |
Dec 09, 2016 | 23.21 | 23.23 | 23.15 | 23.17 | 247,845 | -0.06(-0.26%) |
Dec 08, 2016 | 23.22 | 23.25 | 23.20 | 23.23 | 2,132,651 | -0.04(-0.17%) |
Dec 07, 2016 | 23.25 | 23.29 | 23.25 | 23.27 | 208,851 | +0.05(+0.21%) |
Dec 06, 2016 | 23.25 | 23.25 | 23.21 | 23.22 | 100,077 | -0.01(-0.05%) |
Dec 05, 2016 | 23.17 | 23.26 | 23.15 | 23.23 | 2,384,522 | +0.02(+0.09%) |
Dec 02, 2016 | 23.16 | 23.24 | 23.16 | 23.21 | 169,389 | +0.07(+0.32%) |
Dec 01, 2016 | 23.18 | 23.18 | 23.08 | 23.14 | 124,149 | -0.06(-0.25%) |
Nov 30, 2016 | 23.22 | 23.23 | 23.17 | 23.20 | 161,143 | -0.08(-0.35%) |
Nov 29, 2016 | 23.24 | 23.30 | 23.22 | 23.28 | 171,345 | +0.02(+0.07%) |
Nov 28, 2016 | 23.23 | 23.27 | 23.22 | 23.26 | 86,333 | +0.05(+0.21%) |
Nov 25, 2016 | 23.21 | 23.23 | 23.17 | 23.22 | 76,834 | +0.02(+0.07%) |
Nov 23, 2016 | 23.20 | 23.20 | 23.20 | 0 | -0.07(-0.31%) | |
Nov 22, 2016 | 23.26 | 23.30 | 23.24 | 23.27 | 452,387 | +0.05(+0.21%) |
Nov 21, 2016 | 23.23 | 23.27 | 23.21 | 23.22 | 422,939 | -0.01(-0.05%) |
Nov 18, 2016 | 23.28 | 23.32 | 23.21 | 23.24 | 284,957 | -0.05(-0.23%) |
Nov 17, 2016 | 23.32 | 23.32 | 23.27 | 23.29 | 175,814 | -0.06(-0.27%) |
Nov 16, 2016 | 23.30 | 23.37 | 23.30 | 23.35 | 175,743 | +0.04(+0.15%) |
Nov 15, 2016 | 23.33 | 23.37 | 23.31 | 23.32 | 277,025 | +0.00(+0.00%) |
Nov 14, 2016 | 23.30 | 23.39 | 23.30 | 23.32 | 155,636 | -0.07(-0.31%) |
Nov 11, 2016 | 23.42 | 23.46 | 23.39 | 23.39 | 154,989 | -0.04(-0.19%) |
Nov 10, 2016 | 23.54 | 23.54 | 23.43 | 23.43 | 262,167 | -0.12(-0.52%) |
Nov 09, 2016 | 23.69 | 23.73 | 23.52 | 23.56 | 112,126 | -0.21(-0.87%) |
Nov 08, 2016 | 23.81 | 23.82 | 23.75 | 23.76 | 429,890 | -0.04(-0.15%) |
Nov 07, 2016 | 23.79 | 23.83 | 23.79 | 23.80 | 174,752 | -0.04(-0.15%) |
Nov 04, 2016 | 23.84 | 23.86 | 23.80 | 23.84 | 90,081 | +0.04(+0.17%) |
Nov 03, 2016 | 23.80 | 23.82 | 23.77 | 23.80 | 196,278 | -0.01(-0.05%) |
Nov 02, 2016 | 23.82 | 23.86 | 23.80 | 23.81 | 94,961 | +0.04(+0.15%) |