Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.14 | 21.34 | 21.01 | 21.31 | 7,976 | +0.09(+0.43%) |
Jan 30, 2017 | 20.98 | 21.44 | 20.98 | 21.22 | 18,241 | +0.04(+0.20%) |
Jan 27, 2017 | 21.34 | 21.34 | 21.18 | 21.18 | 2,408 | +0.05(+0.24%) |
Jan 26, 2017 | 21.23 | 21.31 | 20.78 | 21.13 | 12,183 | +0.08(+0.39%) |
Jan 25, 2017 | 20.95 | 21.32 | 20.53 | 21.05 | 13,811 | -0.07(-0.35%) |
Jan 24, 2017 | 20.57 | 21.12 | 20.35 | 21.12 | 6,550 | +0.47(+2.28%) |
Jan 23, 2017 | 21.29 | 21.29 | 20.53 | 20.65 | 11,884 | -0.59(-2.76%) |
Jan 20, 2017 | 21.64 | 21.64 | 21.00 | 21.24 | 7,486 | -0.45(-2.08%) |
Jan 19, 2017 | 21.97 | 22.03 | 21.68 | 21.69 | 8,873 | -0.39(-1.76%) |
Jan 18, 2017 | 21.99 | 22.08 | 21.78 | 22.08 | 7,751 | +0.15(+0.67%) |
Jan 17, 2017 | 22.15 | 22.15 | 21.92 | 21.93 | 6,053 | -0.25(-1.12%) |
Jan 13, 2017 | 22.18 | 22.18 | 22.18 | 0 | +0.11(+0.50%) | |
Jan 12, 2017 | 22.57 | 22.57 | 22.07 | 22.07 | 6,038 | -0.48(-2.13%) |
Jan 11, 2017 | 22.61 | 22.68 | 22.42 | 22.55 | 13,629 | -0.15(-0.67%) |
Jan 10, 2017 | 22.48 | 22.70 | 22.35 | 22.70 | 3,890 | +0.37(+1.67%) |
Jan 09, 2017 | 22.84 | 22.84 | 22.32 | 22.32 | 4,285 | -0.08(-0.37%) |
Jan 06, 2017 | 22.35 | 22.49 | 22.03 | 22.41 | 7,456 | +0.05(+0.21%) |
Jan 05, 2017 | 22.65 | 22.65 | 22.36 | 22.36 | 3,801 | -0.29(-1.28%) |
Jan 04, 2017 | 22.55 | 22.93 | 22.30 | 22.65 | 8,691 | +0.16(+0.70%) |
Jan 03, 2017 | 23.25 | 23.25 | 22.50 | 22.50 | 19,678 | -0.80(-3.45%) |
Dec 30, 2016 | 23.30 | 23.30 | 23.30 | 0 | -0.09(-0.39%) | |
Dec 29, 2016 | 23.36 | 23.41 | 23.18 | 23.39 | 6,188 | +0.00(+0.02%) |
Dec 28, 2016 | 23.69 | 23.69 | 23.34 | 23.39 | 9,998 | -0.35(-1.48%) |
Dec 27, 2016 | 23.68 | 23.83 | 23.41 | 23.74 | 8,930 | +0.06(+0.25%) |
Dec 23, 2016 | 23.68 | 23.68 | 23.68 | 0 | -0.06(-0.25%) | |
Dec 22, 2016 | 23.94 | 23.94 | 23.73 | 23.74 | 6,849 | -0.25(-1.06%) |
Dec 21, 2016 | 24.18 | 24.29 | 23.63 | 23.99 | 11,281 | -0.01(-0.06%) |
Dec 20, 2016 | 23.83 | 24.04 | 23.79 | 24.00 | 26,222 | +0.40(+1.68%) |
Dec 19, 2016 | 23.20 | 23.68 | 23.20 | 23.61 | 28,726 | +0.32(+1.39%) |
Dec 16, 2016 | 23.34 | 23.46 | 23.17 | 23.28 | 68,086 | +0.02(+0.10%) |
Dec 15, 2016 | 23.03 | 23.34 | 22.84 | 23.26 | 42,431 | +0.30(+1.29%) |
Dec 14, 2016 | 22.97 | 23.07 | 22.56 | 22.97 | 49,881 | -0.07(-0.32%) |
Dec 13, 2016 | 22.15 | 23.34 | 22.15 | 23.04 | 52,816 | -0.02(-0.10%) |
Dec 12, 2016 | 23.89 | 23.96 | 22.86 | 23.06 | 19,861 | -0.89(-3.70%) |
Dec 09, 2016 | 23.92 | 24.29 | 23.90 | 23.95 | 27,315 | +0.29(+1.23%) |
Dec 08, 2016 | 22.26 | 24.22 | 22.18 | 23.66 | 29,003 | +1.29(+5.75%) |
Dec 07, 2016 | 22.20 | 22.70 | 22.20 | 22.37 | 12,914 | -0.00(-0.02%) |
Dec 06, 2016 | 21.80 | 22.49 | 21.71 | 22.38 | 49,690 | +0.11(+0.50%) |
Dec 05, 2016 | 21.82 | 22.27 | 20.82 | 22.27 | 10,538 | +0.57(+2.64%) |
Dec 02, 2016 | 22.01 | 22.03 | 21.48 | 21.69 | 4,510 | -0.24(-1.07%) |
Dec 01, 2016 | 22.41 | 22.41 | 21.66 | 21.93 | 17,402 | +0.31(+1.44%) |
Nov 30, 2016 | 22.36 | 22.38 | 21.30 | 21.62 | 83,826 | -0.58(-2.59%) |
Nov 29, 2016 | 22.27 | 22.37 | 22.06 | 22.19 | 12,921 | -0.02(-0.08%) |
Nov 28, 2016 | 21.65 | 22.63 | 21.51 | 22.21 | 46,806 | +0.82(+3.82%) |
Nov 25, 2016 | 21.27 | 21.47 | 21.27 | 21.39 | 6,752 | +0.28(+1.32%) |
Nov 23, 2016 | 21.11 | 21.11 | 21.11 | 0 | -0.36(-1.66%) | |
Nov 22, 2016 | 21.13 | 21.63 | 21.01 | 21.47 | 36,485 | +0.15(+0.69%) |
Nov 21, 2016 | 20.89 | 21.52 | 20.89 | 21.33 | 5,043 | +0.42(+2.03%) |
Nov 18, 2016 | 20.99 | 21.01 | 20.57 | 20.90 | 37,713 | -0.11(-0.54%) |
Nov 17, 2016 | 21.01 | 21.03 | 20.60 | 21.01 | 9,578 | +0.51(+2.50%) |
Nov 16, 2016 | 20.56 | 20.80 | 20.42 | 20.50 | 16,587 | -0.28(-1.35%) |
Nov 15, 2016 | 20.44 | 20.87 | 19.88 | 20.78 | 33,186 | +0.34(+1.66%) |
Nov 14, 2016 | 20.10 | 20.44 | 20.09 | 20.44 | 36,875 | +0.37(+1.82%) |
Nov 11, 2016 | 20.08 | 19.74 | 20.08 | 87,462 | +0.07(+0.34%) | |
Nov 10, 2016 | 19.93 | 20.01 | 19.74 | 20.01 | 43,161 | +0.25(+1.27%) |
Nov 09, 2016 | 19.48 | 19.76 | 18.61 | 19.76 | 13,803 | +0.35(+1.79%) |
Nov 08, 2016 | 19.09 | 19.41 | 19.05 | 19.41 | 7,910 | +0.14(+0.73%) |
Nov 07, 2016 | 18.96 | 19.27 | 18.79 | 19.27 | 5,163 | +0.54(+2.88%) |
Nov 04, 2016 | 18.81 | 18.95 | 18.70 | 18.73 | 9,692 | -0.13(-0.68%) |
Nov 03, 2016 | 18.79 | 18.91 | 18.70 | 18.86 | 6,144 | +0.08(+0.44%) |
Nov 02, 2016 | 18.92 | 18.92 | 18.78 | 18.78 | 6,264 | -0.19(-0.99%) |