Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.74 | 23.74 | 23.45 | 23.47 | 245,333 | -0.25(-1.07%) |
Jan 30, 2017 | 23.98 | 23.98 | 23.68 | 23.72 | 134,541 | -0.26(-1.09%) |
Jan 27, 2017 | 24.06 | 24.17 | 23.93 | 23.99 | 71,603 | -0.09(-0.38%) |
Jan 26, 2017 | 24.30 | 24.43 | 24.07 | 24.08 | 72,021 | -0.21(-0.86%) |
Jan 25, 2017 | 24.39 | 24.50 | 24.25 | 24.28 | 32,088 | -0.04(-0.15%) |
Jan 24, 2017 | 24.20 | 24.45 | 24.02 | 24.32 | 57,670 | +0.26(+1.09%) |
Jan 23, 2017 | 24.33 | 24.38 | 23.95 | 24.06 | 79,340 | -0.35(-1.45%) |
Jan 20, 2017 | 24.36 | 24.54 | 24.36 | 24.41 | 68,481 | +0.03(+0.11%) |
Jan 19, 2017 | 24.60 | 24.87 | 24.36 | 24.38 | 69,359 | -0.28(-1.14%) |
Jan 18, 2017 | 24.69 | 24.75 | 24.46 | 24.66 | 69,220 | -0.02(-0.07%) |
Jan 17, 2017 | 24.72 | 24.84 | 24.47 | 24.68 | 67,375 | -0.08(-0.33%) |
Jan 13, 2017 | 24.76 | 24.76 | 24.76 | 0 | +0.12(+0.48%) | |
Jan 12, 2017 | 25.06 | 25.06 | 24.55 | 24.65 | 70,775 | -0.38(-1.52%) |
Jan 11, 2017 | 24.91 | 25.10 | 24.47 | 25.03 | 75,720 | +0.14(+0.58%) |
Jan 10, 2017 | 24.82 | 25.01 | 24.71 | 24.88 | 121,979 | -0.01(-0.04%) |
Jan 09, 2017 | 25.36 | 25.54 | 24.89 | 24.89 | 88,393 | -0.59(-2.31%) |
Jan 06, 2017 | 25.61 | 25.93 | 25.38 | 25.48 | 143,979 | -0.10(-0.39%) |
Jan 05, 2017 | 25.73 | 26.01 | 25.32 | 25.58 | 103,274 | -0.20(-0.77%) |
Jan 04, 2017 | 25.92 | 26.12 | 25.56 | 25.78 | 143,881 | -0.03(-0.11%) |
Jan 03, 2017 | 26.10 | 26.10 | 25.55 | 25.80 | 119,292 | -0.10(-0.38%) |
Dec 30, 2016 | 25.90 | 25.90 | 25.90 | 0 | -0.12(-0.45%) | |
Dec 29, 2016 | 25.96 | 26.19 | 25.91 | 26.02 | 49,197 | +0.05(+0.17%) |
Dec 28, 2016 | 26.11 | 26.32 | 25.91 | 25.97 | 33,959 | -0.19(-0.73%) |
Dec 27, 2016 | 25.88 | 26.33 | 25.88 | 26.16 | 91,814 | +0.22(+0.84%) |
Dec 23, 2016 | 25.95 | 25.95 | 25.95 | 0 | -0.07(-0.28%) | |
Dec 22, 2016 | 25.97 | 26.09 | 25.74 | 26.02 | 60,877 | -0.06(-0.24%) |
Dec 21, 2016 | 26.14 | 26.31 | 26.08 | 26.08 | 56,325 | -0.06(-0.24%) |
Dec 20, 2016 | 26.12 | 26.28 | 25.88 | 26.15 | 88,164 | +0.16(+0.63%) |
Dec 19, 2016 | 26.23 | 26.28 | 25.83 | 25.98 | 90,004 | -0.12(-0.45%) |
Dec 16, 2016 | 26.00 | 26.21 | 25.99 | 26.10 | 371,885 | +0.22(+0.84%) |
Dec 15, 2016 | 25.75 | 26.06 | 25.59 | 25.88 | 122,456 | +0.08(+0.32%) |
Dec 14, 2016 | 25.88 | 26.07 | 25.62 | 25.80 | 120,310 | -0.12(-0.45%) |
Dec 13, 2016 | 26.05 | 26.10 | 25.81 | 25.92 | 105,425 | -0.13(-0.49%) |
Dec 12, 2016 | 25.91 | 26.08 | 25.82 | 26.05 | 155,452 | +0.02(+0.07%) |
Dec 09, 2016 | 26.10 | 26.10 | 25.87 | 26.03 | 105,808 | +0.00(+0.00%) |
Dec 08, 2016 | 25.86 | 26.06 | 25.66 | 26.03 | 88,398 | +0.17(+0.66%) |
Dec 07, 2016 | 25.46 | 26.08 | 25.44 | 25.86 | 129,013 | +0.37(+1.45%) |
Dec 06, 2016 | 25.12 | 25.50 | 25.01 | 25.49 | 209,093 | +0.35(+1.40%) |
Dec 05, 2016 | 25.06 | 25.28 | 24.96 | 25.13 | 92,815 | +0.26(+1.05%) |
Dec 02, 2016 | 24.66 | 24.93 | 24.37 | 24.87 | 66,887 | +0.19(+0.77%) |
Dec 01, 2016 | 24.55 | 24.91 | 24.51 | 24.68 | 123,739 | +0.14(+0.55%) |
Nov 30, 2016 | 24.63 | 24.99 | 24.43 | 24.55 | 99,136 | -0.21(-0.84%) |
Nov 29, 2016 | 24.96 | 25.12 | 24.68 | 24.75 | 66,599 | -0.11(-0.44%) |
Nov 28, 2016 | 24.36 | 24.98 | 24.30 | 24.86 | 139,372 | +0.45(+1.85%) |
Nov 25, 2016 | 24.42 | 24.54 | 24.34 | 24.41 | 53,936 | -0.03(-0.11%) |
Nov 23, 2016 | 24.44 | 24.44 | 24.44 | 0 | +0.26(+1.09%) | |
Nov 22, 2016 | 24.03 | 24.23 | 23.97 | 24.18 | 58,946 | +0.21(+0.87%) |
Nov 21, 2016 | 23.97 | 24.06 | 23.85 | 23.97 | 53,465 | +0.07(+0.30%) |
Nov 18, 2016 | 23.66 | 23.91 | 23.49 | 23.89 | 79,832 | +0.28(+1.19%) |
Nov 17, 2016 | 23.38 | 23.73 | 23.27 | 23.61 | 315,798 | +0.27(+1.16%) |
Nov 16, 2016 | 23.31 | 23.43 | 22.95 | 23.34 | 199,365 | +0.35(+1.53%) |
Nov 15, 2016 | 23.02 | 23.14 | 22.79 | 22.99 | 100,943 | +0.02(+0.08%) |
Nov 14, 2016 | 23.43 | 23.50 | 22.95 | 22.97 | 164,282 | -0.13(-0.55%) |
Nov 11, 2016 | 22.06 | 23.34 | 22.06 | 23.10 | 268,233 | +1.05(+4.76%) |
Nov 10, 2016 | 22.61 | 23.02 | 21.93 | 22.05 | 195,105 | -0.46(-2.05%) |
Nov 09, 2016 | 21.66 | 22.52 | 21.34 | 22.51 | 188,195 | +0.61(+2.81%) |
Nov 08, 2016 | 21.52 | 22.03 | 21.42 | 21.90 | 211,608 | +0.49(+2.28%) |
Nov 07, 2016 | 21.41 | 21.74 | 21.28 | 21.41 | 112,715 | +0.22(+1.02%) |
Nov 04, 2016 | 21.27 | 21.34 | 21.14 | 21.19 | 109,231 | +0.06(+0.30%) |
Nov 03, 2016 | 21.19 | 21.54 | 21.10 | 21.13 | 91,541 | -0.07(-0.34%) |
Nov 02, 2016 | 21.16 | 21.54 | 21.14 | 21.20 | 137,382 | +0.05(+0.21%) |