Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.45 | 23.54 | 23.29 | 23.47 | 143,263 | +0.24(+1.03%) |
Jan 30, 2017 | 23.19 | 23.37 | 23.15 | 23.23 | 167,184 | -0.38(-1.61%) |
Jan 27, 2017 | 23.72 | 23.75 | 23.58 | 23.61 | 20,267 | -0.11(-0.46%) |
Jan 26, 2017 | 23.71 | 23.75 | 23.51 | 23.72 | 23,939 | +0.28(+1.19%) |
Jan 25, 2017 | 23.37 | 23.44 | 23.30 | 23.44 | 25,287 | -0.11(-0.47%) |
Jan 24, 2017 | 23.48 | 23.60 | 23.45 | 23.55 | 23,582 | +0.15(+0.64%) |
Jan 23, 2017 | 23.36 | 23.40 | 23.27 | 23.40 | 41,342 | +0.44(+1.92%) |
Jan 20, 2017 | 22.96 | 23.00 | 22.86 | 22.96 | 38,302 | -0.16(-0.69%) |
Jan 19, 2017 | 22.99 | 23.14 | 22.88 | 23.12 | 171,533 | +0.28(+1.23%) |
Jan 18, 2017 | 22.68 | 22.84 | 22.64 | 22.84 | 238,643 | +0.26(+1.15%) |
Jan 17, 2017 | 22.50 | 22.59 | 22.42 | 22.58 | 51,042 | +0.08(+0.36%) |
Jan 13, 2017 | 22.50 | 22.50 | 22.50 | 0 | +0.27(+1.21%) | |
Jan 12, 2017 | 22.15 | 22.25 | 22.14 | 22.23 | 23,641 | +0.01(+0.05%) |
Jan 11, 2017 | 21.95 | 22.23 | 21.93 | 22.22 | 14,601 | +0.10(+0.45%) |
Jan 10, 2017 | 22.13 | 22.13 | 21.98 | 22.12 | 14,773 | -0.07(-0.34%) |
Jan 09, 2017 | 22.07 | 22.22 | 22.06 | 22.20 | 58,141 | +0.17(+0.77%) |
Jan 06, 2017 | 21.97 | 22.14 | 21.97 | 22.02 | 49,698 | +0.03(+0.14%) |
Jan 05, 2017 | 21.77 | 22.03 | 21.77 | 22.00 | 45,205 | +0.42(+1.92%) |
Jan 04, 2017 | 21.56 | 21.70 | 21.51 | 21.58 | 19,917 | +0.18(+0.84%) |
Jan 03, 2017 | 21.41 | 21.54 | 21.35 | 21.40 | 86,920 | -0.18(-0.81%) |
Dec 30, 2016 | 21.57 | 21.57 | 21.57 | 0 | +0.04(+0.21%) | |
Dec 29, 2016 | 21.46 | 21.58 | 21.46 | 21.53 | 42,304 | +0.30(+1.41%) |
Dec 28, 2016 | 21.23 | 21.29 | 21.11 | 21.23 | 34,214 | -0.16(-0.75%) |
Dec 27, 2016 | 21.41 | 21.46 | 21.36 | 21.39 | 64,181 | +0.06(+0.28%) |
Dec 23, 2016 | 21.33 | 21.33 | 21.33 | 0 | -0.10(-0.47%) | |
Dec 22, 2016 | 21.34 | 21.47 | 21.30 | 21.43 | 981,013 | +0.01(+0.05%) |
Dec 21, 2016 | 21.29 | 21.43 | 21.26 | 21.42 | 256,625 | +0.07(+0.33%) |
Dec 20, 2016 | 21.34 | 21.48 | 21.31 | 21.35 | 28,421 | +0.02(+0.09%) |
Dec 19, 2016 | 21.40 | 21.49 | 21.33 | 21.33 | 38,850 | +0.03(+0.14%) |
Dec 16, 2016 | 21.17 | 21.40 | 21.16 | 21.30 | 51,409 | +0.30(+1.40%) |
Dec 15, 2016 | 21.01 | 21.04 | 20.95 | 21.00 | 87,578 | -0.09(-0.40%) |
Dec 14, 2016 | 21.47 | 21.57 | 21.07 | 21.09 | 72,842 | -0.37(-1.72%) |
Dec 13, 2016 | 21.35 | 21.75 | 21.35 | 21.46 | 27,407 | -0.04(-0.21%) |
Dec 12, 2016 | 21.60 | 21.70 | 21.40 | 21.50 | 23,542 | +0.18(+0.84%) |
Dec 09, 2016 | 21.27 | 21.40 | 21.25 | 21.32 | 24,752 | +0.52(+2.52%) |
Dec 08, 2016 | 20.77 | 21.00 | 20.77 | 20.80 | 22,808 | -0.40(-1.91%) |
Dec 07, 2016 | 20.96 | 21.27 | 20.96 | 21.20 | 32,433 | +0.25(+1.22%) |
Dec 06, 2016 | 20.89 | 21.01 | 20.84 | 20.95 | 265,233 | -0.05(-0.26%) |
Dec 05, 2016 | 21.05 | 21.08 | 20.88 | 21.00 | 282,131 | +0.31(+1.52%) |
Dec 02, 2016 | 20.63 | 20.86 | 20.55 | 20.69 | 296,540 | +0.20(+0.98%) |
Dec 01, 2016 | 20.45 | 20.54 | 20.27 | 20.49 | 324,484 | -0.38(-1.82%) |
Nov 30, 2016 | 20.99 | 21.00 | 20.77 | 20.87 | 392,737 | +0.02(+0.10%) |
Nov 29, 2016 | 20.66 | 20.94 | 20.66 | 20.85 | 42,776 | +0.16(+0.77%) |
Nov 28, 2016 | 20.53 | 20.75 | 20.53 | 20.69 | 38,554 | -0.06(-0.29%) |
Nov 25, 2016 | 20.76 | 21.00 | 20.67 | 20.75 | 9,116 | -0.11(-0.53%) |
Nov 23, 2016 | 20.86 | 20.86 | 20.86 | 0 | -0.54(-2.52%) | |
Nov 22, 2016 | 21.21 | 21.45 | 21.21 | 21.40 | 31,170 | -0.17(-0.79%) |
Nov 21, 2016 | 21.62 | 21.63 | 21.46 | 21.57 | 14,835 | -0.16(-0.76%) |
Nov 18, 2016 | 21.74 | 21.77 | 21.65 | 21.73 | 31,855 | -0.12(-0.55%) |
Nov 17, 2016 | 21.87 | 22.01 | 21.80 | 21.86 | 25,605 | +0.00(+0.02%) |
Nov 16, 2016 | 21.59 | 21.85 | 21.53 | 21.85 | 14,181 | +0.11(+0.51%) |
Nov 15, 2016 | 21.67 | 21.86 | 21.65 | 21.74 | 27,070 | +0.08(+0.37%) |
Nov 14, 2016 | 21.54 | 21.66 | 21.50 | 21.66 | 16,760 | -0.17(-0.78%) |
Nov 11, 2016 | 21.84 | 21.84 | 21.70 | 21.83 | 16,193 | -0.17(-0.77%) |
Nov 10, 2016 | 22.29 | 22.30 | 21.75 | 22.00 | 20,261 | -0.98(-4.29%) |
Nov 09, 2016 | 22.87 | 23.01 | 22.77 | 22.98 | 10,755 | -0.48(-2.05%) |
Nov 08, 2016 | 23.38 | 23.52 | 23.37 | 23.46 | 12,780 | +0.32(+1.40%) |
Nov 07, 2016 | 23.20 | 23.28 | 23.12 | 23.14 | 4,582 | -0.08(-0.34%) |
Nov 04, 2016 | 23.20 | 23.27 | 23.03 | 23.22 | 5,092 | -0.11(-0.47%) |
Nov 03, 2016 | 23.40 | 23.43 | 23.25 | 23.33 | 7,480 | -0.34(-1.44%) |
Nov 02, 2016 | 23.66 | 23.69 | 23.47 | 23.67 | 15,368 | -0.02(-0.08%) |