Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.59 | 23.63 | 23.19 | 23.60 | 135,756 | -0.02(-0.08%) |
Jan 30, 2017 | 24.02 | 24.02 | 23.41 | 23.62 | 219,269 | -0.36(-1.52%) |
Jan 27, 2017 | 24.25 | 24.25 | 23.79 | 23.98 | 97,480 | -0.08(-0.33%) |
Jan 26, 2017 | 24.29 | 24.29 | 23.92 | 24.06 | 403,892 | -0.05(-0.20%) |
Jan 25, 2017 | 23.98 | 24.15 | 23.91 | 24.11 | 198,482 | +0.51(+2.17%) |
Jan 24, 2017 | 22.97 | 23.65 | 22.97 | 23.60 | 122,158 | +0.67(+2.92%) |
Jan 23, 2017 | 22.96 | 23.20 | 22.74 | 22.93 | 167,972 | -0.14(-0.60%) |
Jan 20, 2017 | 23.15 | 23.24 | 23.04 | 23.07 | 51,191 | +0.11(+0.47%) |
Jan 19, 2017 | 23.04 | 23.21 | 22.88 | 22.96 | 39,590 | -0.06(-0.26%) |
Jan 18, 2017 | 23.12 | 23.12 | 22.90 | 23.02 | 29,146 | +0.01(+0.05%) |
Jan 17, 2017 | 23.29 | 23.29 | 22.95 | 23.00 | 100,866 | -0.34(-1.44%) |
Jan 13, 2017 | 23.34 | 23.34 | 23.34 | 0 | +0.24(+1.02%) | |
Jan 12, 2017 | 23.46 | 23.46 | 22.79 | 23.10 | 89,105 | -0.32(-1.35%) |
Jan 11, 2017 | 23.34 | 23.50 | 23.16 | 23.42 | 73,140 | +0.12(+0.51%) |
Jan 10, 2017 | 22.80 | 23.33 | 22.76 | 23.30 | 194,780 | +0.40(+1.76%) |
Jan 09, 2017 | 23.36 | 23.36 | 22.87 | 22.90 | 107,228 | -0.49(-2.11%) |
Jan 06, 2017 | 23.38 | 23.61 | 23.34 | 23.39 | 140,712 | +0.00(+0.00%) |
Jan 05, 2017 | 23.88 | 23.88 | 23.29 | 23.39 | 130,027 | -0.40(-1.70%) |
Jan 04, 2017 | 23.71 | 23.81 | 23.59 | 23.79 | 123,383 | +0.35(+1.47%) |
Jan 03, 2017 | 23.60 | 23.65 | 23.24 | 23.45 | 45,942 | +0.15(+0.63%) |
Dec 30, 2016 | 23.30 | 23.30 | 23.30 | 0 | -0.20(-0.84%) | |
Dec 29, 2016 | 23.66 | 23.80 | 23.40 | 23.50 | 107,389 | -0.03(-0.12%) |
Dec 28, 2016 | 24.07 | 24.07 | 23.45 | 23.53 | 76,823 | -0.33(-1.40%) |
Dec 27, 2016 | 23.88 | 23.94 | 23.78 | 23.86 | 82,202 | +0.15(+0.62%) |
Dec 23, 2016 | 23.72 | 23.72 | 23.72 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 23.79 | 23.94 | 23.61 | 23.69 | 156,600 | -0.16(-0.67%) |
Dec 21, 2016 | 24.10 | 24.10 | 23.85 | 23.85 | 123,410 | -0.09(-0.37%) |
Dec 20, 2016 | 23.82 | 23.93 | 23.75 | 23.93 | 174,363 | +0.31(+1.29%) |
Dec 19, 2016 | 23.84 | 23.84 | 23.40 | 23.63 | 157,080 | +0.16(+0.67%) |
Dec 16, 2016 | 23.84 | 23.84 | 23.44 | 23.47 | 77,237 | -0.10(-0.42%) |
Dec 15, 2016 | 23.23 | 23.71 | 23.16 | 23.57 | 104,527 | +0.34(+1.44%) |
Dec 14, 2016 | 23.56 | 23.69 | 23.22 | 23.23 | 54,826 | -0.34(-1.46%) |
Dec 13, 2016 | 24.07 | 24.08 | 23.44 | 23.58 | 192,372 | -0.14(-0.58%) |
Dec 12, 2016 | 24.90 | 24.90 | 23.64 | 23.72 | 299,321 | -0.16(-0.66%) |
Dec 09, 2016 | 23.98 | 23.98 | 23.71 | 23.88 | 384,148 | +0.12(+0.50%) |
Dec 08, 2016 | 23.69 | 23.81 | 23.40 | 23.76 | 171,114 | +0.28(+1.21%) |
Dec 07, 2016 | 23.26 | 23.52 | 23.19 | 23.47 | 218,281 | +0.38(+1.62%) |
Dec 06, 2016 | 23.03 | 23.15 | 22.86 | 23.10 | 118,216 | +0.19(+0.82%) |
Dec 05, 2016 | 22.81 | 22.98 | 22.81 | 22.91 | 101,565 | +0.34(+1.53%) |
Dec 02, 2016 | 22.87 | 22.87 | 22.53 | 22.57 | 80,072 | -0.16(-0.69%) |
Dec 01, 2016 | 22.71 | 22.90 | 22.66 | 22.72 | 210,413 | +0.15(+0.65%) |
Nov 30, 2016 | 22.70 | 22.94 | 22.51 | 22.57 | 170,535 | +0.02(+0.09%) |
Nov 29, 2016 | 22.72 | 22.72 | 22.48 | 22.56 | 82,293 | -0.05(-0.22%) |
Nov 28, 2016 | 23.01 | 23.01 | 22.56 | 22.60 | 114,442 | -0.35(-1.54%) |
Nov 25, 2016 | 23.02 | 23.02 | 22.86 | 22.96 | 89,898 | +0.08(+0.34%) |
Nov 23, 2016 | 22.88 | 22.88 | 22.88 | 0 | +0.40(+1.80%) | |
Nov 22, 2016 | 22.56 | 22.56 | 22.12 | 22.48 | 179,994 | +0.25(+1.14%) |
Nov 21, 2016 | 22.33 | 22.33 | 22.08 | 22.22 | 90,709 | +0.10(+0.46%) |
Nov 18, 2016 | 22.19 | 22.22 | 22.06 | 22.12 | 221,895 | -0.04(-0.18%) |
Nov 17, 2016 | 22.29 | 22.35 | 22.09 | 22.16 | 129,178 | +0.01(+0.04%) |
Nov 16, 2016 | 22.44 | 22.44 | 22.05 | 22.15 | 180,093 | -0.17(-0.75%) |
Nov 15, 2016 | 22.29 | 22.35 | 22.09 | 22.32 | 820,718 | +0.12(+0.53%) |
Nov 14, 2016 | 22.37 | 22.37 | 21.99 | 22.20 | 460,379 | +0.47(+2.15%) |
Nov 11, 2016 | 22.00 | 22.00 | 21.20 | 21.73 | 234,858 | +0.54(+2.54%) |
Nov 10, 2016 | 20.90 | 21.27 | 20.45 | 21.20 | 285,807 | +0.77(+3.76%) |
Nov 09, 2016 | 19.28 | 20.50 | 19.28 | 20.43 | 224,288 | +1.16(+6.02%) |
Nov 08, 2016 | 19.24 | 19.37 | 19.24 | 19.27 | 7,981 | +0.15(+0.79%) |
Nov 07, 2016 | 19.06 | 19.21 | 19.05 | 19.12 | 35,861 | +0.30(+1.57%) |
Nov 04, 2016 | 18.69 | 18.92 | 18.69 | 18.82 | 6,287 | +0.12(+0.62%) |
Nov 03, 2016 | 18.76 | 18.83 | 18.65 | 18.70 | 17,076 | -0.03(-0.16%) |
Nov 02, 2016 | 18.92 | 18.92 | 18.73 | 18.73 | 5,713 | -0.13(-0.68%) |