Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.95 | 24.01 | 23.89 | 23.96 | 58,949 | +0.07(+0.28%) |
Jan 30, 2017 | 23.86 | 23.97 | 23.86 | 23.89 | 123,099 | -0.13(-0.53%) |
Jan 27, 2017 | 23.97 | 24.11 | 23.97 | 24.02 | 767,315 | -0.04(-0.17%) |
Jan 26, 2017 | 24.14 | 24.14 | 23.99 | 24.06 | 86,314 | -0.04(-0.17%) |
Jan 25, 2017 | 24.02 | 24.13 | 24.00 | 24.10 | 90,914 | +0.24(+0.99%) |
Jan 24, 2017 | 23.82 | 23.95 | 23.82 | 23.87 | 89,103 | +0.13(+0.53%) |
Jan 23, 2017 | 23.55 | 23.78 | 23.55 | 23.74 | 112,799 | +0.27(+1.15%) |
Jan 20, 2017 | 23.40 | 23.50 | 23.35 | 23.47 | 44,129 | +0.05(+0.22%) |
Jan 19, 2017 | 23.42 | 23.44 | 23.33 | 23.42 | 137,774 | +0.02(+0.07%) |
Jan 18, 2017 | 23.56 | 23.56 | 23.39 | 23.40 | 106,168 | -0.12(-0.50%) |
Jan 17, 2017 | 23.53 | 23.64 | 23.48 | 23.52 | 161,009 | -0.02(-0.07%) |
Jan 13, 2017 | 23.54 | 23.54 | 23.54 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.58 | 23.61 | 23.48 | 23.60 | 70,781 | +0.12(+0.50%) |
Jan 11, 2017 | 23.26 | 23.48 | 23.13 | 23.48 | 228,875 | +0.24(+1.05%) |
Jan 10, 2017 | 23.28 | 23.31 | 23.19 | 23.23 | 40,796 | +0.18(+0.77%) |
Jan 09, 2017 | 23.02 | 23.14 | 23.02 | 23.06 | 61,598 | +0.01(+0.04%) |
Jan 06, 2017 | 23.10 | 23.10 | 23.01 | 23.05 | 212,442 | -0.15(-0.65%) |
Jan 05, 2017 | 23.07 | 23.24 | 23.07 | 23.20 | 392,041 | +0.28(+1.21%) |
Jan 04, 2017 | 22.88 | 23.02 | 22.88 | 22.92 | 117,380 | +0.21(+0.93%) |
Jan 03, 2017 | 22.65 | 22.82 | 22.62 | 22.71 | 238,495 | +0.21(+0.93%) |
Dec 30, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.12(-0.52%) | |
Dec 29, 2016 | 22.47 | 22.69 | 22.47 | 22.62 | 22,434 | +0.30(+1.36%) |
Dec 28, 2016 | 22.32 | 22.40 | 22.27 | 22.32 | 81,673 | +0.13(+0.57%) |
Dec 27, 2016 | 22.22 | 22.23 | 22.16 | 22.19 | 46,999 | +0.12(+0.53%) |
Dec 23, 2016 | 22.07 | 22.07 | 22.07 | 0 | +0.09(+0.42%) | |
Dec 22, 2016 | 22.00 | 22.06 | 21.92 | 21.98 | 39,241 | -0.22(-0.98%) |
Dec 21, 2016 | 22.39 | 22.39 | 22.20 | 22.20 | 122,795 | -0.14(-0.64%) |
Dec 20, 2016 | 22.34 | 22.35 | 22.27 | 22.34 | 266,144 | +0.08(+0.36%) |
Dec 19, 2016 | 22.32 | 22.37 | 22.20 | 22.26 | 94,088 | -0.06(-0.28%) |
Dec 16, 2016 | 22.39 | 22.48 | 22.32 | 22.32 | 33,856 | -0.20(-0.89%) |
Dec 15, 2016 | 22.55 | 22.55 | 22.41 | 22.53 | 38,612 | +0.01(+0.04%) |
Dec 14, 2016 | 22.83 | 22.99 | 22.42 | 22.52 | 136,499 | -0.58(-2.50%) |
Dec 13, 2016 | 23.02 | 23.12 | 22.99 | 23.09 | 23,035 | +0.27(+1.17%) |
Dec 12, 2016 | 22.92 | 22.93 | 22.78 | 22.83 | 33,931 | -0.13(-0.55%) |
Dec 09, 2016 | 23.00 | 23.04 | 22.95 | 22.95 | 126,365 | -0.13(-0.58%) |
Dec 08, 2016 | 22.82 | 23.10 | 22.82 | 23.09 | 55,549 | +0.15(+0.66%) |
Dec 07, 2016 | 22.84 | 23.01 | 22.78 | 22.94 | 94,895 | +0.26(+1.14%) |
Dec 06, 2016 | 22.52 | 22.68 | 22.52 | 22.68 | 54,733 | +0.12(+0.52%) |
Dec 05, 2016 | 22.40 | 22.57 | 22.40 | 22.56 | 118,717 | +0.18(+0.79%) |
Dec 02, 2016 | 22.38 | 22.47 | 22.35 | 22.38 | 87,974 | -0.01(-0.04%) |
Dec 01, 2016 | 22.62 | 22.62 | 22.34 | 22.39 | 115,075 | -0.27(-1.18%) |
Nov 30, 2016 | 22.76 | 22.76 | 22.61 | 22.66 | 27,962 | +0.08(+0.33%) |
Nov 29, 2016 | 22.46 | 22.67 | 22.46 | 22.58 | 61,787 | -0.01(-0.04%) |
Nov 28, 2016 | 22.50 | 22.67 | 22.50 | 22.59 | 82,005 | +0.15(+0.67%) |
Nov 25, 2016 | 22.39 | 22.51 | 22.39 | 22.44 | 10,325 | +0.06(+0.26%) |
Nov 23, 2016 | 22.38 | 22.38 | 22.38 | 0 | -0.15(-0.67%) | |
Nov 22, 2016 | 22.59 | 22.59 | 22.41 | 22.53 | 90,489 | +0.24(+1.06%) |
Nov 21, 2016 | 22.27 | 22.35 | 22.18 | 22.30 | 51,496 | +0.16(+0.74%) |
Nov 18, 2016 | 22.27 | 22.32 | 22.09 | 22.13 | 26,431 | -0.07(-0.30%) |
Nov 17, 2016 | 21.77 | 22.32 | 21.77 | 22.20 | 41,801 | +0.08(+0.34%) |
Nov 16, 2016 | 22.17 | 22.20 | 22.09 | 22.12 | 74,560 | -0.19(-0.86%) |
Nov 15, 2016 | 22.06 | 22.36 | 22.06 | 22.32 | 90,860 | +0.39(+1.79%) |
Nov 14, 2016 | 22.15 | 22.15 | 21.82 | 21.92 | 36,600 | -0.25(-1.13%) |
Nov 11, 2016 | 22.29 | 22.29 | 21.87 | 22.17 | 118,317 | -0.33(-1.49%) |
Nov 10, 2016 | 23.10 | 23.10 | 22.51 | 22.51 | 68,770 | -0.69(-2.96%) |
Nov 09, 2016 | 23.21 | 23.41 | 23.06 | 23.20 | 69,709 | -0.69(-2.91%) |
Nov 08, 2016 | 23.52 | 23.96 | 23.52 | 23.89 | 25,034 | +0.19(+0.80%) |
Nov 07, 2016 | 23.50 | 23.72 | 23.50 | 23.70 | 33,771 | +0.68(+2.95%) |
Nov 04, 2016 | 23.17 | 23.17 | 23.02 | 23.02 | 17,468 | -0.24(-1.04%) |
Nov 03, 2016 | 23.37 | 23.38 | 23.18 | 23.26 | 53,082 | -0.03(-0.11%) |
Nov 02, 2016 | 23.41 | 23.55 | 23.16 | 23.29 | 217,045 | -0.25(-1.07%) |