Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.85 | 23.95 | 23.82 | 23.94 | 21,019 | +0.12(+0.50%) |
Jan 30, 2017 | 23.87 | 23.87 | 23.80 | 23.82 | 13,893 | -0.05(-0.21%) |
Jan 27, 2017 | 23.86 | 23.89 | 23.81 | 23.87 | 33,760 | +0.11(+0.46%) |
Jan 26, 2017 | 23.69 | 23.80 | 23.66 | 23.76 | 12,964 | +0.07(+0.30%) |
Jan 25, 2017 | 23.80 | 23.81 | 23.64 | 23.69 | 19,663 | -0.29(-1.21%) |
Jan 24, 2017 | 23.99 | 24.03 | 23.95 | 23.98 | 13,516 | -0.10(-0.42%) |
Jan 23, 2017 | 24.06 | 24.17 | 24.04 | 24.08 | 11,301 | +0.05(+0.21%) |
Jan 20, 2017 | 24.07 | 24.07 | 23.99 | 24.03 | 11,522 | -0.04(-0.17%) |
Jan 19, 2017 | 24.20 | 24.20 | 24.07 | 24.07 | 8,511 | -0.22(-0.91%) |
Jan 18, 2017 | 24.31 | 24.35 | 24.26 | 24.29 | 10,175 | -0.04(-0.16%) |
Jan 17, 2017 | 24.49 | 24.49 | 24.30 | 24.33 | 21,100 | -0.05(-0.21%) |
Jan 16, 2017 | 24.32 | 24.39 | 24.32 | 24.38 | 12,423 | +0.03(+0.12%) |
Jan 13, 2017 | 24.39 | 24.39 | 24.25 | 24.35 | 8,638 | -0.17(-0.69%) |
Jan 12, 2017 | 24.48 | 24.54 | 24.46 | 24.52 | 26,444 | +0.06(+0.25%) |
Jan 11, 2017 | 24.46 | 24.51 | 24.42 | 24.46 | 5,290 | +0.00(+0.00%) |
Jan 10, 2017 | 24.42 | 24.51 | 24.38 | 24.46 | 12,548 | +0.06(+0.25%) |
Jan 09, 2017 | 24.50 | 24.50 | 24.39 | 24.40 | 24,893 | -0.03(-0.12%) |
Jan 06, 2017 | 24.47 | 24.48 | 24.40 | 24.43 | 47,015 | -0.11(-0.45%) |
Jan 05, 2017 | 24.52 | 24.59 | 24.49 | 24.54 | 20,224 | +0.13(+0.53%) |
Jan 04, 2017 | 24.30 | 24.41 | 24.29 | 24.41 | 10,655 | +0.08(+0.33%) |
Jan 03, 2017 | 24.24 | 24.37 | 24.19 | 24.33 | 13,946 | -0.15(-0.61%) |
Dec 30, 2016 | 24.48 | 24.48 | 24.48 | 0 | +0.28(+1.16%) | |
Dec 29, 2016 | 24.16 | 24.20 | 24.16 | 24.20 | 5,534 | +0.05(+0.21%) |
Dec 28, 2016 | 24.01 | 24.20 | 24.01 | 24.15 | 10,707 | +0.08(+0.33%) |
Dec 23, 2016 | 24.07 | 24.07 | 24.07 | 0 | -0.02(-0.08%) | |
Dec 22, 2016 | 24.02 | 24.13 | 24.01 | 24.09 | 15,484 | +0.06(+0.25%) |
Dec 21, 2016 | 24.00 | 24.06 | 23.97 | 24.03 | 32,751 | +0.01(+0.04%) |
Dec 20, 2016 | 24.00 | 24.07 | 23.96 | 24.02 | 16,424 | -0.04(-0.17%) |
Dec 19, 2016 | 23.99 | 24.07 | 23.93 | 24.06 | 17,215 | +0.11(+0.46%) |
Dec 16, 2016 | 24.04 | 24.04 | 23.90 | 23.95 | 7,994 | -0.09(-0.37%) |
Dec 15, 2016 | 24.06 | 24.09 | 23.96 | 24.04 | 14,037 | -0.08(-0.33%) |
Dec 14, 2016 | 24.29 | 24.35 | 24.12 | 24.12 | 12,019 | -0.12(-0.50%) |
Dec 13, 2016 | 24.23 | 24.27 | 24.05 | 24.24 | 31,062 | +0.05(+0.21%) |
Dec 12, 2016 | 24.19 | 24.19 | 24.06 | 24.19 | 15,770 | -0.15(-0.62%) |
Dec 09, 2016 | 24.57 | 24.57 | 24.29 | 24.34 | 12,714 | -0.31(-1.26%) |
Dec 08, 2016 | 24.79 | 24.79 | 24.65 | 24.65 | 15,613 | -0.18(-0.72%) |
Dec 07, 2016 | 24.90 | 24.90 | 24.79 | 24.83 | 14,074 | +0.00(+0.00%) |
Dec 06, 2016 | 24.80 | 24.87 | 24.80 | 24.83 | 4,229 | +0.01(+0.04%) |
Dec 05, 2016 | 24.80 | 24.91 | 24.73 | 24.82 | 9,932 | +0.00(+0.00%) |
Dec 02, 2016 | 24.81 | 24.96 | 24.81 | 24.82 | 9,369 | +0.05(+0.20%) |
Dec 01, 2016 | 24.91 | 24.91 | 24.73 | 24.77 | 26,621 | -0.41(-1.63%) |
Nov 30, 2016 | 25.28 | 25.30 | 25.18 | 25.18 | 13,448 | -0.18(-0.71%) |
Nov 29, 2016 | 25.30 | 25.37 | 25.20 | 25.36 | 15,275 | -0.02(-0.08%) |
Nov 28, 2016 | 25.36 | 25.38 | 25.30 | 25.38 | 8,792 | +0.11(+0.44%) |
Nov 25, 2016 | 25.22 | 25.32 | 25.16 | 25.27 | 12,398 | +0.10(+0.40%) |
Nov 24, 2016 | 25.15 | 25.22 | 25.11 | 25.17 | 2,931 | +0.04(+0.16%) |
Nov 23, 2016 | 24.98 | 25.19 | 24.98 | 25.13 | 36,420 | +0.00(+0.00%) |
Nov 22, 2016 | 25.14 | 25.19 | 25.12 | 25.13 | 10,390 | +0.02(+0.08%) |
Nov 21, 2016 | 25.12 | 25.13 | 25.08 | 25.11 | 22,697 | -0.02(-0.08%) |
Nov 18, 2016 | 25.12 | 25.13 | 25.08 | 25.13 | 8,157 | +0.05(+0.20%) |
Nov 17, 2016 | 25.17 | 25.17 | 25.08 | 25.08 | 12,304 | -0.07(-0.28%) |
Nov 16, 2016 | 25.15 | 25.15 | 25.04 | 25.15 | 14,860 | +0.02(+0.08%) |
Nov 15, 2016 | 25.08 | 25.20 | 25.08 | 25.13 | 21,538 | +0.03(+0.12%) |
Nov 14, 2016 | 25.17 | 25.17 | 25.00 | 25.10 | 111,475 | -0.44(-1.72%) |
Nov 11, 2016 | 25.41 | 25.55 | 25.40 | 25.54 | 10,077 | +0.13(+0.51%) |
Nov 10, 2016 | 25.49 | 25.49 | 25.31 | 25.41 | 49,177 | -0.19(-0.74%) |
Nov 09, 2016 | 25.35 | 25.61 | 25.35 | 25.60 | 21,575 | +0.00(+0.00%) |
Nov 08, 2016 | 25.64 | 25.67 | 25.55 | 25.60 | 13,237 | -0.10(-0.39%) |
Nov 07, 2016 | 25.75 | 25.75 | 25.61 | 25.70 | 17,729 | -0.20(-0.77%) |
Nov 04, 2016 | 25.74 | 25.90 | 25.74 | 25.90 | 205,915 | +0.31(+1.21%) |
Nov 03, 2016 | 25.71 | 25.72 | 25.59 | 25.59 | 14,676 | -0.20(-0.78%) |
Nov 02, 2016 | 25.72 | 25.87 | 25.72 | 25.79 | 7,523 | +0.05(+0.19%) |