Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.20 | 23.20 | 23.01 | 23.11 | 24,590 | -0.15(-0.64%) |
Jan 30, 2017 | 23.26 | 23.28 | 23.23 | 23.26 | 6,971 | -0.26(-1.09%) |
Jan 27, 2017 | 23.49 | 23.52 | 23.49 | 23.52 | 5,164 | -0.05(-0.22%) |
Jan 26, 2017 | 23.59 | 23.60 | 23.53 | 23.57 | 15,900 | -0.03(-0.11%) |
Jan 25, 2017 | 23.61 | 23.64 | 23.59 | 23.59 | 27,154 | +0.17(+0.74%) |
Jan 24, 2017 | 23.28 | 23.44 | 23.28 | 23.42 | 16,861 | +0.14(+0.59%) |
Jan 23, 2017 | 23.17 | 23.30 | 23.17 | 23.28 | 21,500 | -0.03(-0.12%) |
Jan 20, 2017 | 23.40 | 23.40 | 23.31 | 23.31 | 14,327 | +0.03(+0.12%) |
Jan 19, 2017 | 23.39 | 23.39 | 23.23 | 23.28 | 19,333 | -0.03(-0.12%) |
Jan 18, 2017 | 23.25 | 23.31 | 23.25 | 23.31 | 5,915 | +0.04(+0.16%) |
Jan 17, 2017 | 23.28 | 23.30 | 23.25 | 23.28 | 8,092 | -0.15(-0.66%) |
Jan 13, 2017 | 23.43 | 23.43 | 23.43 | 0 | +0.07(+0.29%) | |
Jan 12, 2017 | 23.33 | 23.36 | 23.21 | 23.36 | 19,737 | -0.04(-0.18%) |
Jan 11, 2017 | 23.31 | 23.47 | 23.31 | 23.40 | 12,363 | +0.09(+0.41%) |
Jan 10, 2017 | 23.35 | 23.36 | 23.31 | 23.31 | 9,529 | -0.02(-0.10%) |
Jan 09, 2017 | 23.30 | 23.36 | 23.30 | 23.33 | 8,510 | -0.16(-0.67%) |
Jan 06, 2017 | 23.38 | 23.49 | 23.38 | 23.49 | 9,219 | +0.06(+0.26%) |
Jan 05, 2017 | 23.44 | 23.44 | 23.35 | 23.43 | 20,341 | +0.00(+0.00%) |
Jan 04, 2017 | 23.33 | 23.44 | 23.32 | 23.43 | 24,199 | -0.02(-0.07%) |
Jan 03, 2017 | 23.38 | 23.48 | 23.35 | 23.45 | 26,258 | +0.36(+1.57%) |
Dec 30, 2016 | 23.09 | 23.09 | 23.09 | 0 | +0.05(+0.21%) | |
Dec 29, 2016 | 23.07 | 23.07 | 23.02 | 23.04 | 18,384 | +0.02(+0.09%) |
Dec 28, 2016 | 23.04 | 23.05 | 23.01 | 23.02 | 46,851 | -0.06(-0.26%) |
Dec 27, 2016 | 23.07 | 23.13 | 23.07 | 23.08 | 47,313 | +0.03(+0.11%) |
Dec 23, 2016 | 23.05 | 23.05 | 23.05 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 23.00 | 23.03 | 22.96 | 22.98 | 49,492 | -0.07(-0.30%) |
Dec 21, 2016 | 22.98 | 23.06 | 22.96 | 23.05 | 197,302 | +0.07(+0.30%) |
Dec 20, 2016 | 22.98 | 23.01 | 22.96 | 22.98 | 51,475 | +0.13(+0.56%) |
Dec 19, 2016 | 22.90 | 22.90 | 22.85 | 22.85 | 3,296 | +0.05(+0.22%) |
Dec 16, 2016 | 22.84 | 22.89 | 22.79 | 22.80 | 7,413 | -0.01(-0.04%) |
Dec 15, 2016 | 22.70 | 22.84 | 22.70 | 22.81 | 12,587 | +0.27(+1.21%) |
Dec 14, 2016 | 22.66 | 22.74 | 22.54 | 22.54 | 27,697 | -0.21(-0.90%) |
Dec 13, 2016 | 22.72 | 22.77 | 22.70 | 22.74 | 11,202 | +0.27(+1.18%) |
Dec 12, 2016 | 22.49 | 22.49 | 22.46 | 22.48 | 3,865 | -0.11(-0.47%) |
Dec 09, 2016 | 22.49 | 22.61 | 22.49 | 22.58 | 7,175 | +0.15(+0.66%) |
Dec 08, 2016 | 22.33 | 22.50 | 22.33 | 22.43 | 16,046 | +0.10(+0.46%) |
Dec 07, 2016 | 22.07 | 22.36 | 22.07 | 22.33 | 12,489 | +0.35(+1.60%) |
Dec 06, 2016 | 21.72 | 22.01 | 21.72 | 21.98 | 52,264 | +0.39(+1.82%) |
Dec 05, 2016 | 21.53 | 21.59 | 21.52 | 21.59 | 8,949 | +0.27(+1.28%) |
Dec 02, 2016 | 21.33 | 21.34 | 21.28 | 21.31 | 28,608 | -0.03(-0.16%) |
Dec 01, 2016 | 21.41 | 21.46 | 21.34 | 21.35 | 11,556 | -0.17(-0.80%) |
Nov 30, 2016 | 21.51 | 21.61 | 21.51 | 21.52 | 11,512 | +0.04(+0.20%) |
Nov 29, 2016 | 21.37 | 21.50 | 21.35 | 21.48 | 35,368 | +0.18(+0.84%) |
Nov 28, 2016 | 21.45 | 21.45 | 21.30 | 21.30 | 27,967 | -0.28(-1.31%) |
Nov 25, 2016 | 21.52 | 21.58 | 21.52 | 21.58 | 1,517 | +0.09(+0.43%) |
Nov 23, 2016 | 21.49 | 21.49 | 21.49 | 0 | -0.11(-0.51%) | |
Nov 22, 2016 | 21.54 | 21.60 | 21.52 | 21.60 | 5,142 | +0.13(+0.60%) |
Nov 21, 2016 | 21.36 | 21.47 | 21.36 | 21.47 | 5,817 | +0.10(+0.47%) |
Nov 18, 2016 | 21.41 | 21.41 | 21.34 | 21.37 | 2,710 | -0.11(-0.51%) |
Nov 17, 2016 | 21.36 | 21.48 | 21.36 | 21.48 | 3,457 | +0.13(+0.60%) |
Nov 16, 2016 | 21.27 | 21.40 | 21.27 | 21.35 | 10,562 | -0.16(-0.76%) |
Nov 15, 2016 | 21.42 | 21.51 | 21.40 | 21.51 | 12,531 | +0.10(+0.48%) |
Nov 14, 2016 | 21.38 | 21.41 | 21.31 | 21.41 | 31,865 | +0.05(+0.23%) |
Nov 11, 2016 | 21.32 | 21.36 | 21.29 | 21.36 | 6,581 | -0.12(-0.55%) |
Nov 10, 2016 | 21.58 | 21.58 | 21.34 | 21.48 | 68,809 | -0.10(-0.47%) |
Nov 09, 2016 | 21.25 | 21.64 | 21.25 | 21.58 | 105,390 | +0.13(+0.59%) |
Nov 08, 2016 | 21.30 | 21.47 | 21.30 | 21.45 | 5,288 | +0.15(+0.72%) |
Nov 07, 2016 | 21.22 | 21.31 | 21.22 | 21.30 | 78,864 | +0.48(+2.30%) |
Nov 04, 2016 | 20.85 | 20.97 | 20.82 | 20.82 | 67,945 | -0.21(-1.02%) |
Nov 03, 2016 | 21.17 | 21.18 | 21.02 | 21.03 | 22,307 | -0.10(-0.49%) |
Nov 02, 2016 | 21.23 | 21.23 | 21.07 | 21.13 | 7,572 | -0.24(-1.12%) |