Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.37 | 23.52 | 22.88 | 22.98 | 24,807 | -0.60(-2.55%) |
Jan 30, 2017 | 24.06 | 24.06 | 23.59 | 23.59 | 14,722 | -0.53(-2.20%) |
Jan 27, 2017 | 24.68 | 24.68 | 23.43 | 24.12 | 21,282 | +0.15(+0.61%) |
Jan 26, 2017 | 24.16 | 24.22 | 23.85 | 23.97 | 8,344 | -0.09(-0.39%) |
Jan 25, 2017 | 23.94 | 24.16 | 23.91 | 24.07 | 12,079 | +0.22(+0.94%) |
Jan 24, 2017 | 23.79 | 23.88 | 23.27 | 23.84 | 10,634 | +0.35(+1.48%) |
Jan 23, 2017 | 23.59 | 23.70 | 23.46 | 23.49 | 13,194 | -0.02(-0.09%) |
Jan 20, 2017 | 23.54 | 23.91 | 23.41 | 23.51 | 14,310 | -0.01(-0.03%) |
Jan 19, 2017 | 23.91 | 23.91 | 23.38 | 23.52 | 12,639 | -0.28(-1.19%) |
Jan 18, 2017 | 23.94 | 23.94 | 23.66 | 23.80 | 11,202 | +0.12(+0.49%) |
Jan 17, 2017 | 24.07 | 24.07 | 23.48 | 23.69 | 14,006 | -0.46(-1.92%) |
Jan 13, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.41(+1.71%) | |
Jan 12, 2017 | 23.83 | 23.93 | 23.35 | 23.75 | 23,145 | -0.17(-0.73%) |
Jan 11, 2017 | 23.95 | 23.95 | 23.74 | 23.92 | 23,575 | -0.03(-0.12%) |
Jan 10, 2017 | 23.59 | 23.95 | 23.26 | 23.95 | 28,847 | +0.39(+1.66%) |
Jan 09, 2017 | 23.48 | 23.59 | 22.98 | 23.56 | 68,613 | +0.05(+0.22%) |
Jan 06, 2017 | 23.67 | 23.73 | 23.46 | 23.51 | 28,440 | -0.12(-0.52%) |
Jan 05, 2017 | 23.66 | 23.66 | 23.59 | 23.63 | 51,300 | -0.02(-0.09%) |
Jan 04, 2017 | 23.60 | 23.73 | 23.60 | 23.65 | 41,301 | +0.00(+0.00%) |
Jan 03, 2017 | 24.04 | 24.04 | 23.62 | 23.65 | 26,599 | -0.18(-0.76%) |
Dec 30, 2016 | 23.83 | 23.83 | 23.83 | 0 | -0.07(-0.30%) | |
Dec 29, 2016 | 23.95 | 24.00 | 23.86 | 23.91 | 21,596 | -0.01(-0.06%) |
Dec 28, 2016 | 24.05 | 24.05 | 23.86 | 23.92 | 18,267 | -0.05(-0.21%) |
Dec 27, 2016 | 23.95 | 24.18 | 23.91 | 23.97 | 26,596 | +0.06(+0.24%) |
Dec 23, 2016 | 23.91 | 23.91 | 23.91 | 0 | -0.02(-0.09%) | |
Dec 22, 2016 | 23.95 | 24.02 | 23.88 | 23.94 | 37,056 | -0.01(-0.06%) |
Dec 21, 2016 | 24.07 | 24.07 | 23.92 | 23.95 | 10,551 | -0.02(-0.09%) |
Dec 20, 2016 | 23.96 | 24.15 | 23.59 | 23.97 | 14,094 | +0.12(+0.49%) |
Dec 19, 2016 | 23.80 | 23.96 | 23.77 | 23.86 | 23,323 | +0.10(+0.43%) |
Dec 16, 2016 | 23.88 | 23.91 | 23.59 | 23.75 | 62,334 | -0.08(-0.34%) |
Dec 15, 2016 | 23.65 | 23.95 | 23.59 | 23.83 | 26,602 | +0.22(+0.95%) |
Dec 14, 2016 | 23.69 | 23.77 | 23.59 | 23.61 | 15,660 | -0.10(-0.43%) |
Dec 13, 2016 | 23.76 | 24.02 | 23.62 | 23.71 | 33,145 | +0.07(+0.28%) |
Dec 12, 2016 | 23.74 | 23.88 | 23.59 | 23.65 | 19,485 | -0.04(-0.15%) |
Dec 09, 2016 | 23.52 | 23.71 | 23.41 | 23.68 | 28,152 | +0.27(+1.15%) |
Dec 08, 2016 | 23.42 | 23.44 | 23.27 | 23.41 | 56,452 | -0.01(-0.03%) |
Dec 07, 2016 | 23.56 | 23.56 | 23.14 | 23.42 | 24,650 | +0.18(+0.78%) |
Dec 06, 2016 | 23.36 | 23.50 | 22.94 | 23.24 | 36,713 | +0.06(+0.25%) |
Dec 05, 2016 | 23.00 | 23.19 | 22.98 | 23.18 | 21,066 | +0.34(+1.48%) |
Dec 02, 2016 | 22.92 | 23.02 | 22.71 | 22.84 | 12,694 | -0.14(-0.63%) |
Dec 01, 2016 | 22.68 | 23.07 | 22.68 | 22.99 | 21,835 | +0.29(+1.27%) |
Nov 30, 2016 | 23.26 | 23.26 | 22.58 | 22.70 | 24,916 | -0.47(-2.02%) |
Nov 29, 2016 | 23.19 | 23.22 | 23.07 | 23.17 | 18,114 | +0.01(+0.06%) |
Nov 28, 2016 | 23.15 | 23.15 | 23.08 | 23.15 | 21,576 | +0.03(+0.12%) |
Nov 25, 2016 | 23.29 | 23.29 | 23.12 | 23.12 | 6,854 | -0.07(-0.31%) |
Nov 23, 2016 | 23.20 | 23.20 | 23.20 | 0 | -0.07(-0.28%) | |
Nov 22, 2016 | 22.60 | 23.44 | 22.60 | 23.26 | 23,538 | +0.54(+2.38%) |
Nov 21, 2016 | 22.81 | 22.81 | 22.59 | 22.72 | 19,525 | -0.06(-0.28%) |
Nov 18, 2016 | 22.11 | 22.79 | 22.03 | 22.78 | 36,572 | +0.64(+2.90%) |
Nov 17, 2016 | 22.00 | 22.41 | 21.79 | 22.14 | 42,143 | +0.13(+0.59%) |
Nov 16, 2016 | 22.16 | 22.16 | 21.85 | 22.01 | 33,136 | -0.18(-0.81%) |
Nov 15, 2016 | 22.01 | 22.25 | 21.86 | 22.19 | 27,952 | +0.02(+0.10%) |
Nov 14, 2016 | 21.96 | 22.51 | 21.92 | 22.17 | 33,462 | +0.24(+1.09%) |
Nov 11, 2016 | 21.32 | 21.96 | 21.32 | 21.93 | 61,251 | +0.53(+2.46%) |
Nov 10, 2016 | 20.90 | 21.46 | 20.70 | 21.41 | 43,230 | +0.50(+2.38%) |
Nov 09, 2016 | 20.43 | 20.92 | 20.39 | 20.91 | 30,039 | +0.50(+2.44%) |
Nov 08, 2016 | 20.30 | 20.45 | 20.14 | 20.41 | 21,476 | +0.21(+1.04%) |
Nov 07, 2016 | 20.12 | 20.25 | 20.03 | 20.20 | 31,964 | +0.26(+1.29%) |
Nov 04, 2016 | 20.17 | 20.26 | 19.87 | 19.94 | 16,916 | -0.19(-0.93%) |
Nov 03, 2016 | 20.35 | 20.51 | 20.09 | 20.13 | 14,122 | -0.16(-0.81%) |
Nov 02, 2016 | 20.36 | 20.52 | 20.29 | 20.30 | 20,777 | -0.09(-0.46%) |