Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.32 | 23.36 | 23.27 | 23.34 | 5,219 | +0.17(+0.73%) |
Jan 30, 2017 | 23.28 | 23.28 | 23.09 | 23.17 | 7,614 | -0.12(-0.51%) |
Jan 27, 2017 | 23.32 | 23.33 | 23.28 | 23.28 | 9,366 | +0.02(+0.10%) |
Jan 26, 2017 | 23.27 | 23.31 | 23.25 | 23.26 | 5,166 | -0.04(-0.17%) |
Jan 25, 2017 | 23.43 | 23.43 | 23.29 | 23.30 | 5,352 | +0.06(+0.28%) |
Jan 24, 2017 | 23.33 | 23.33 | 23.20 | 23.24 | 1,956 | +0.06(+0.24%) |
Jan 23, 2017 | 23.14 | 23.18 | 23.11 | 23.18 | 2,694 | +0.08(+0.35%) |
Jan 20, 2017 | 23.09 | 23.12 | 23.04 | 23.10 | 3,814 | +0.07(+0.32%) |
Jan 19, 2017 | 23.03 | 23.03 | 22.99 | 23.03 | 1,697 | -0.02(-0.10%) |
Jan 18, 2017 | 23.26 | 23.26 | 23.05 | 23.05 | 24,471 | -0.12(-0.52%) |
Jan 17, 2017 | 23.17 | 23.34 | 23.15 | 23.17 | 7,007 | +0.01(+0.03%) |
Jan 13, 2017 | 23.17 | 23.17 | 23.17 | 0 | +0.08(+0.35%) | |
Jan 12, 2017 | 23.04 | 23.13 | 23.04 | 23.09 | 4,243 | +0.07(+0.31%) |
Jan 11, 2017 | 22.89 | 23.04 | 22.87 | 23.01 | 6,595 | +0.08(+0.36%) |
Jan 10, 2017 | 22.96 | 23.00 | 22.93 | 22.93 | 2,734 | -0.02(-0.11%) |
Jan 09, 2017 | 22.91 | 22.96 | 22.91 | 22.96 | 1,046 | -0.02(-0.08%) |
Jan 06, 2017 | 22.99 | 23.00 | 22.98 | 22.98 | 1,762 | -0.10(-0.44%) |
Jan 05, 2017 | 22.97 | 23.09 | 22.97 | 23.08 | 3,590 | +0.33(+1.44%) |
Jan 04, 2017 | 22.69 | 22.75 | 22.69 | 22.75 | 3,124 | +0.25(+1.13%) |
Jan 03, 2017 | 22.53 | 22.56 | 22.45 | 22.50 | 7,565 | +0.02(+0.10%) |
Dec 30, 2016 | 22.47 | 22.47 | 22.47 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 22.46 | 22.46 | 22.46 | 22.46 | 1,971 | +0.12(+0.52%) |
Dec 28, 2016 | 22.35 | 22.36 | 22.31 | 22.34 | 1,744 | -0.12(-0.54%) |
Dec 27, 2016 | 22.48 | 22.48 | 22.42 | 22.46 | 4,619 | +0.06(+0.25%) |
Dec 23, 2016 | 22.41 | 22.41 | 22.41 | 0 | +0.05(+0.22%) | |
Dec 22, 2016 | 22.33 | 22.37 | 22.32 | 22.36 | 2,559 | -0.02(-0.07%) |
Dec 21, 2016 | 22.59 | 22.59 | 22.37 | 22.37 | 2,249 | -0.02(-0.07%) |
Dec 20, 2016 | 22.40 | 22.44 | 22.39 | 22.39 | 6,049 | +0.03(+0.13%) |
Dec 19, 2016 | 22.41 | 22.41 | 22.36 | 22.36 | 2,343 | +0.04(+0.16%) |
Dec 16, 2016 | 22.50 | 22.50 | 22.33 | 22.33 | 1,520 | -0.02(-0.09%) |
Dec 15, 2016 | 22.31 | 22.35 | 22.29 | 22.35 | 3,339 | -0.26(-1.16%) |
Dec 14, 2016 | 22.95 | 22.95 | 22.61 | 22.61 | 7,933 | -0.29(-1.26%) |
Dec 13, 2016 | 22.83 | 22.93 | 22.83 | 22.90 | 5,948 | +0.26(+1.15%) |
Dec 12, 2016 | 22.68 | 22.68 | 22.61 | 22.64 | 5,843 | -0.04(-0.17%) |
Dec 09, 2016 | 22.67 | 22.68 | 22.67 | 22.68 | 980 | +0.04(+0.20%) |
Dec 08, 2016 | 22.75 | 22.75 | 22.56 | 22.63 | 4,219 | -0.17(-0.74%) |
Dec 07, 2016 | 22.58 | 22.81 | 22.58 | 22.80 | 3,100 | +0.23(+1.02%) |
Dec 06, 2016 | 22.52 | 22.57 | 22.52 | 22.57 | 1,609 | +0.06(+0.28%) |
Dec 05, 2016 | 22.47 | 22.55 | 22.47 | 22.51 | 2,421 | +0.21(+0.94%) |
Dec 02, 2016 | 22.30 | 22.38 | 22.30 | 22.30 | 1,839 | +0.04(+0.18%) |
Dec 01, 2016 | 22.30 | 22.30 | 22.22 | 22.26 | 2,508 | -0.19(-0.85%) |
Nov 30, 2016 | 22.50 | 22.50 | 22.39 | 22.45 | 2,260 | +0.01(+0.06%) |
Nov 29, 2016 | 22.37 | 22.49 | 22.37 | 22.44 | 2,844 | +0.02(+0.10%) |
Nov 28, 2016 | 22.38 | 22.41 | 22.38 | 22.41 | 2,160 | +0.03(+0.13%) |
Nov 25, 2016 | 22.42 | 22.42 | 22.38 | 22.38 | 605 | +0.19(+0.84%) |
Nov 23, 2016 | 22.20 | 22.20 | 22.20 | 0 | -0.06(-0.26%) | |
Nov 22, 2016 | 22.22 | 22.28 | 22.21 | 22.25 | 2,104 | +0.00(+0.00%) |
Nov 21, 2016 | 22.23 | 22.25 | 22.17 | 22.25 | 3,997 | +0.08(+0.36%) |
Nov 18, 2016 | 22.13 | 22.20 | 22.13 | 22.18 | 3,501 | -0.07(-0.32%) |
Nov 17, 2016 | 22.29 | 22.29 | 22.23 | 22.25 | 2,906 | +0.13(+0.58%) |
Nov 16, 2016 | 22.12 | 22.13 | 22.11 | 22.12 | 3,097 | -0.16(-0.71%) |
Nov 15, 2016 | 22.14 | 22.28 | 22.14 | 22.28 | 9,186 | +0.14(+0.61%) |
Nov 14, 2016 | 22.11 | 22.16 | 22.11 | 22.14 | 1,551 | -0.27(-1.18%) |
Nov 11, 2016 | 22.32 | 22.41 | 22.31 | 22.41 | 3,199 | -0.02(-0.07%) |
Nov 10, 2016 | 22.91 | 22.91 | 22.42 | 22.42 | 3,189 | -0.50(-2.18%) |
Nov 09, 2016 | 22.87 | 22.96 | 22.87 | 22.92 | 829,118 | -0.20(-0.87%) |
Nov 08, 2016 | 23.06 | 23.12 | 23.06 | 23.12 | 1,210 | +0.26(+1.13%) |
Nov 04, 2016 | 22.87 | 445 | -0.13(-0.55%) | |||
Nov 03, 2016 | 22.98 | 23.00 | 22.98 | 22.99 | 1,394 | -0.03(-0.14%) |
Nov 02, 2016 | 23.02 | 23.02 | 23.02 | 23.02 | 356 | +0.03(+0.13%) |