Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.90 | 22.10 | 21.65 | 21.85 | 16,810 | -0.15(-0.68%) |
Jan 30, 2017 | 22.65 | 22.65 | 21.90 | 22.00 | 61,364 | -0.80(-3.51%) |
Jan 27, 2017 | 22.40 | 22.80 | 22.40 | 22.80 | 14,749 | +0.20(+0.88%) |
Jan 26, 2017 | 22.65 | 22.70 | 22.45 | 22.60 | 15,201 | -0.05(-0.22%) |
Jan 25, 2017 | 22.25 | 22.80 | 22.25 | 22.65 | 115,442 | +0.50(+2.26%) |
Jan 24, 2017 | 21.50 | 22.25 | 21.50 | 22.15 | 22,417 | +0.70(+3.26%) |
Jan 23, 2017 | 21.50 | 21.60 | 21.35 | 21.45 | 13,059 | +0.05(+0.23%) |
Jan 20, 2017 | 21.40 | 21.45 | 21.15 | 21.40 | 26,021 | +0.15(+0.71%) |
Jan 19, 2017 | 21.50 | 21.70 | 21.20 | 21.25 | 23,946 | -0.15(-0.70%) |
Jan 18, 2017 | 21.70 | 21.70 | 21.40 | 21.40 | 56,784 | -0.30(-1.38%) |
Jan 17, 2017 | 21.70 | 21.75 | 21.55 | 21.70 | 30,592 | +0.00(+0.00%) |
Jan 13, 2017 | 21.70 | 21.70 | 21.70 | 0 | +0.15(+0.70%) | |
Jan 12, 2017 | 21.45 | 21.80 | 21.35 | 21.55 | 23,304 | +0.10(+0.47%) |
Jan 11, 2017 | 21.50 | 21.70 | 21.45 | 21.45 | 17,869 | -0.10(-0.46%) |
Jan 10, 2017 | 21.25 | 21.70 | 21.20 | 21.55 | 50,011 | +0.35(+1.65%) |
Jan 09, 2017 | 21.27 | 21.35 | 21.18 | 21.20 | 32,853 | -0.05(-0.24%) |
Jan 06, 2017 | 21.20 | 21.40 | 21.10 | 21.25 | 187,270 | +0.10(+0.47%) |
Jan 05, 2017 | 21.50 | 21.60 | 21.10 | 21.15 | 273,808 | -0.30(-1.40%) |
Jan 04, 2017 | 21.30 | 21.60 | 21.30 | 21.45 | 46,922 | +0.20(+0.94%) |
Jan 03, 2017 | 21.50 | 21.50 | 21.10 | 21.25 | 99,104 | -0.15(-0.70%) |
Dec 30, 2016 | 21.40 | 21.40 | 21.40 | 0 | +0.10(+0.47%) | |
Dec 29, 2016 | 21.10 | 21.30 | 21.07 | 21.30 | 62,078 | +0.25(+1.19%) |
Dec 28, 2016 | 21.05 | 21.15 | 20.90 | 21.05 | 14,152 | -0.15(-0.71%) |
Dec 27, 2016 | 21.80 | 21.80 | 20.90 | 21.20 | 7,714 | +0.10(+0.47%) |
Dec 23, 2016 | 21.10 | 21.10 | 21.10 | 0 | +0.30(+1.44%) | |
Dec 22, 2016 | 21.25 | 21.25 | 20.75 | 20.80 | 24,424 | -0.45(-2.12%) |
Dec 21, 2016 | 21.19 | 21.45 | 21.10 | 21.25 | 59,674 | +0.00(+0.00%) |
Dec 20, 2016 | 21.35 | 21.40 | 21.00 | 21.25 | 54,849 | -0.05(-0.23%) |
Dec 19, 2016 | 21.15 | 21.40 | 21.15 | 21.30 | 178,046 | -0.05(-0.23%) |
Dec 16, 2016 | 21.05 | 21.35 | 20.95 | 21.35 | 183,900 | +0.35(+1.67%) |
Dec 15, 2016 | 20.75 | 21.15 | 20.50 | 21.00 | 209,544 | +0.20(+0.96%) |
Dec 14, 2016 | 21.10 | 21.35 | 20.75 | 20.80 | 30,803 | -0.30(-1.42%) |
Dec 13, 2016 | 21.25 | 21.65 | 21.10 | 21.10 | 32,980 | -0.30(-1.40%) |
Dec 12, 2016 | 21.35 | 21.55 | 21.20 | 21.40 | 26,324 | +0.00(+0.00%) |
Dec 09, 2016 | 21.10 | 21.60 | 21.07 | 21.40 | 63,200 | +0.25(+1.18%) |
Dec 08, 2016 | 21.45 | 21.45 | 20.95 | 21.15 | 80,943 | -0.25(-1.17%) |
Dec 07, 2016 | 20.65 | 21.55 | 20.65 | 21.40 | 35,059 | +0.65(+3.13%) |
Dec 06, 2016 | 21.40 | 21.40 | 20.60 | 20.75 | 60,542 | -0.60(-2.81%) |
Dec 05, 2016 | 21.30 | 21.53 | 21.25 | 21.35 | 19,791 | +0.20(+0.95%) |
Dec 02, 2016 | 21.75 | 21.75 | 21.10 | 21.15 | 46,189 | -0.60(-2.76%) |
Dec 01, 2016 | 22.00 | 22.50 | 21.55 | 21.75 | 67,241 | -0.40(-1.81%) |
Nov 30, 2016 | 22.45 | 22.45 | 22.15 | 22.15 | 46,573 | -0.25(-1.12%) |
Nov 29, 2016 | 22.35 | 22.40 | 22.25 | 22.40 | 19,324 | +0.00(+0.00%) |
Nov 28, 2016 | 22.35 | 22.60 | 22.35 | 22.40 | 25,693 | +0.05(+0.22%) |
Nov 25, 2016 | 22.45 | 22.55 | 22.32 | 22.35 | 10,618 | -0.05(-0.22%) |
Nov 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | -0.05(-0.22%) | |
Nov 22, 2016 | 22.87 | 22.90 | 22.30 | 22.45 | 91,885 | -0.35(-1.54%) |
Nov 21, 2016 | 22.60 | 22.80 | 22.55 | 22.80 | 118,923 | +0.30(+1.33%) |
Nov 18, 2016 | 22.50 | 22.65 | 22.35 | 22.50 | 73,485 | +0.10(+0.45%) |
Nov 17, 2016 | 22.10 | 22.50 | 22.10 | 22.40 | 53,806 | +0.40(+1.82%) |
Nov 16, 2016 | 21.55 | 22.25 | 21.55 | 22.00 | 228,562 | +0.30(+1.38%) |
Nov 15, 2016 | 21.50 | 21.80 | 21.50 | 21.70 | 27,309 | +0.20(+0.93%) |
Nov 14, 2016 | 20.95 | 21.50 | 20.95 | 21.50 | 30,661 | +0.55(+2.63%) |
Nov 11, 2016 | 20.70 | 21.20 | 20.70 | 20.95 | 64,308 | +0.10(+0.48%) |
Nov 10, 2016 | 20.85 | 21.15 | 20.75 | 20.85 | 19,415 | +0.05(+0.24%) |
Nov 09, 2016 | 20.50 | 20.90 | 20.45 | 20.80 | 7,529 | +0.15(+0.73%) |
Nov 08, 2016 | 20.70 | 21.07 | 20.65 | 20.65 | 17,448 | -0.05(-0.24%) |
Nov 07, 2016 | 20.70 | 20.80 | 20.50 | 20.70 | 12,624 | +0.30(+1.47%) |
Nov 04, 2016 | 20.48 | 20.60 | 20.35 | 20.40 | 22,662 | +0.15(+0.74%) |
Nov 03, 2016 | 20.25 | 20.45 | 20.20 | 20.25 | 15,436 | -0.15(-0.74%) |
Nov 02, 2016 | 20.50 | 20.55 | 20.25 | 20.40 | 12,042 | -0.10(-0.49%) |