Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.67 | 24.41 | 23.67 | 24.35 | 730,312 | +0.63(+2.65%) |
Jan 30, 2017 | 23.82 | 23.89 | 23.66 | 23.72 | 977,256 | -0.18(-0.74%) |
Jan 27, 2017 | 23.66 | 23.93 | 23.64 | 23.90 | 483,751 | +0.22(+0.95%) |
Jan 26, 2017 | 23.67 | 23.79 | 23.49 | 23.67 | 691,368 | -0.01(-0.05%) |
Jan 25, 2017 | 23.61 | 23.85 | 23.42 | 23.68 | 755,899 | +0.24(+1.04%) |
Jan 24, 2017 | 23.41 | 23.65 | 23.19 | 23.44 | 770,408 | +0.01(+0.05%) |
Jan 23, 2017 | 23.47 | 23.67 | 23.29 | 23.43 | 797,759 | -0.03(-0.12%) |
Jan 20, 2017 | 23.53 | 23.63 | 23.39 | 23.46 | 1,074,207 | +0.00(+0.02%) |
Jan 19, 2017 | 23.64 | 23.88 | 23.36 | 23.45 | 1,047,763 | -0.24(-1.01%) |
Jan 18, 2017 | 23.94 | 23.99 | 23.61 | 23.69 | 1,303,902 | -0.01(-0.06%) |
Jan 17, 2017 | 24.24 | 24.24 | 23.66 | 23.70 | 804,115 | -0.56(-2.30%) |
Jan 13, 2017 | 24.26 | 24.26 | 24.26 | 0 | -0.15(-0.61%) | |
Jan 12, 2017 | 24.26 | 24.48 | 24.06 | 24.41 | 452,071 | +0.08(+0.34%) |
Jan 11, 2017 | 24.98 | 25.05 | 24.07 | 24.33 | 591,902 | -0.56(-2.26%) |
Jan 10, 2017 | 24.76 | 25.10 | 24.62 | 24.89 | 1,422,955 | +0.18(+0.75%) |
Jan 09, 2017 | 24.73 | 24.84 | 24.53 | 24.70 | 689,893 | -0.11(-0.46%) |
Jan 06, 2017 | 24.67 | 25.19 | 24.66 | 24.82 | 698,347 | +0.13(+0.53%) |
Jan 05, 2017 | 25.05 | 25.25 | 24.65 | 24.69 | 603,323 | -0.43(-1.72%) |
Jan 04, 2017 | 24.65 | 25.37 | 24.57 | 25.12 | 1,021,540 | +0.57(+2.31%) |
Jan 03, 2017 | 24.71 | 25.05 | 24.43 | 24.55 | 881,275 | -0.05(-0.21%) |
Dec 30, 2016 | 24.61 | 24.61 | 24.61 | 0 | -0.15(-0.61%) | |
Dec 29, 2016 | 24.66 | 25.01 | 24.60 | 24.76 | 436,989 | +0.04(+0.15%) |
Dec 28, 2016 | 24.82 | 24.92 | 24.62 | 24.72 | 444,712 | -0.17(-0.70%) |
Dec 27, 2016 | 24.62 | 25.06 | 24.58 | 24.90 | 416,500 | +0.20(+0.79%) |
Dec 23, 2016 | 24.70 | 24.70 | 24.70 | 0 | +0.23(+0.95%) | |
Dec 22, 2016 | 24.56 | 24.62 | 24.34 | 24.47 | 439,125 | -0.07(-0.27%) |
Dec 21, 2016 | 25.07 | 25.07 | 24.48 | 24.54 | 408,343 | -0.52(-2.08%) |
Dec 20, 2016 | 25.08 | 25.17 | 24.81 | 25.06 | 349,775 | +0.11(+0.46%) |
Dec 19, 2016 | 24.98 | 25.37 | 24.80 | 24.94 | 317,781 | -0.14(-0.57%) |
Dec 16, 2016 | 25.15 | 25.57 | 24.89 | 25.09 | 1,271,996 | -0.12(-0.48%) |
Dec 15, 2016 | 25.27 | 25.27 | 24.86 | 25.21 | 379,115 | +0.06(+0.25%) |
Dec 14, 2016 | 25.16 | 25.29 | 24.90 | 25.15 | 505,925 | -0.07(-0.29%) |
Dec 13, 2016 | 25.25 | 25.36 | 24.99 | 25.22 | 677,544 | +0.07(+0.28%) |
Dec 12, 2016 | 25.68 | 25.72 | 25.05 | 25.15 | 1,403,088 | -0.57(-2.23%) |
Dec 09, 2016 | 25.86 | 26.17 | 25.69 | 25.72 | 720,692 | -0.13(-0.50%) |
Dec 08, 2016 | 25.57 | 25.90 | 25.23 | 25.85 | 596,540 | +0.35(+1.36%) |
Dec 07, 2016 | 25.77 | 25.78 | 25.20 | 25.51 | 878,488 | -0.40(-1.53%) |
Dec 06, 2016 | 25.43 | 25.93 | 25.19 | 25.90 | 578,918 | +0.45(+1.78%) |
Dec 05, 2016 | 25.40 | 25.85 | 25.30 | 25.45 | 546,142 | +0.23(+0.91%) |
Dec 02, 2016 | 25.39 | 25.43 | 25.05 | 25.22 | 605,479 | -0.11(-0.44%) |
Dec 01, 2016 | 25.38 | 25.43 | 24.98 | 25.33 | 1,108,491 | +0.12(+0.48%) |
Nov 30, 2016 | 25.70 | 25.70 | 25.14 | 25.21 | 546,978 | -0.36(-1.42%) |
Nov 29, 2016 | 25.38 | 25.98 | 25.22 | 25.58 | 507,822 | +0.22(+0.87%) |
Nov 28, 2016 | 25.68 | 25.78 | 25.16 | 25.36 | 536,180 | -0.28(-1.10%) |
Nov 25, 2016 | 25.54 | 25.83 | 25.47 | 25.64 | 331,208 | +0.21(+0.81%) |
Nov 23, 2016 | 25.43 | 25.43 | 25.43 | 0 | +0.24(+0.96%) | |
Nov 22, 2016 | 25.14 | 25.36 | 24.91 | 25.19 | 442,814 | +0.16(+0.62%) |
Nov 21, 2016 | 25.20 | 25.20 | 24.76 | 25.04 | 503,935 | -0.04(-0.15%) |
Nov 18, 2016 | 25.21 | 25.42 | 24.84 | 25.07 | 341,739 | -0.16(-0.63%) |
Nov 17, 2016 | 25.14 | 25.44 | 25.03 | 25.23 | 350,832 | +0.09(+0.35%) |
Nov 16, 2016 | 25.35 | 25.38 | 24.91 | 25.14 | 404,176 | -0.25(-0.99%) |
Nov 15, 2016 | 25.55 | 25.73 | 25.33 | 25.39 | 553,556 | -0.10(-0.40%) |
Nov 14, 2016 | 25.62 | 25.74 | 25.26 | 25.50 | 675,781 | +0.01(+0.06%) |
Nov 11, 2016 | 25.07 | 25.63 | 24.88 | 25.48 | 963,098 | +0.28(+1.12%) |
Nov 10, 2016 | 25.38 | 25.77 | 24.96 | 25.20 | 1,072,924 | +0.36(+1.44%) |
Nov 09, 2016 | 24.24 | 25.39 | 24.24 | 24.84 | 985,359 | +0.81(+3.38%) |
Nov 08, 2016 | 24.02 | 24.23 | 23.82 | 24.03 | 590,899 | -0.01(-0.04%) |
Nov 07, 2016 | 23.91 | 24.10 | 23.84 | 24.04 | 741,719 | +0.32(+1.36%) |
Nov 04, 2016 | 23.74 | 23.93 | 23.60 | 23.72 | 704,861 | +0.04(+0.16%) |
Nov 03, 2016 | 24.64 | 24.64 | 23.63 | 23.68 | 527,156 | -0.24(-1.00%) |
Nov 02, 2016 | 24.08 | 24.25 | 23.90 | 23.92 | 740,163 | -0.25(-1.04%) |