Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.48 | 21.68 | 21.35 | 21.66 | 7,849 | +0.09(+0.43%) |
Jan 30, 2017 | 21.32 | 21.79 | 21.32 | 21.56 | 17,952 | +0.04(+0.20%) |
Jan 27, 2017 | 21.68 | 21.68 | 21.52 | 21.52 | 2,369 | +0.05(+0.24%) |
Jan 26, 2017 | 21.57 | 21.66 | 21.11 | 21.47 | 11,990 | +0.08(+0.39%) |
Jan 25, 2017 | 21.29 | 21.66 | 20.86 | 21.39 | 13,592 | -0.07(-0.35%) |
Jan 24, 2017 | 20.90 | 21.46 | 20.68 | 21.46 | 6,446 | +0.48(+2.28%) |
Jan 23, 2017 | 21.64 | 21.64 | 20.86 | 20.98 | 11,695 | -0.60(-2.76%) |
Jan 20, 2017 | 21.99 | 21.99 | 21.34 | 21.58 | 7,367 | -0.46(-2.08%) |
Jan 19, 2017 | 22.32 | 22.38 | 22.03 | 22.04 | 8,733 | -0.39(-1.76%) |
Jan 18, 2017 | 22.35 | 22.43 | 22.13 | 22.43 | 7,628 | +0.15(+0.67%) |
Jan 17, 2017 | 22.50 | 22.50 | 22.28 | 22.28 | 5,957 | -0.25(-1.12%) |
Jan 13, 2017 | 22.54 | 22.54 | 22.54 | 0 | +0.11(+0.50%) | |
Jan 12, 2017 | 22.94 | 22.94 | 22.42 | 22.42 | 5,942 | -0.49(-2.13%) |
Jan 11, 2017 | 22.98 | 23.04 | 22.78 | 22.91 | 13,413 | -0.15(-0.67%) |
Jan 10, 2017 | 22.84 | 23.06 | 22.71 | 23.06 | 3,828 | +0.38(+1.67%) |
Jan 09, 2017 | 23.21 | 23.21 | 22.69 | 22.69 | 4,217 | -0.08(-0.37%) |
Jan 06, 2017 | 22.71 | 22.85 | 22.39 | 22.77 | 7,337 | +0.05(+0.21%) |
Jan 05, 2017 | 23.02 | 23.02 | 22.72 | 22.72 | 3,741 | -0.30(-1.28%) |
Jan 04, 2017 | 22.91 | 23.30 | 22.66 | 23.02 | 8,553 | +0.16(+0.70%) |
Jan 03, 2017 | 23.62 | 23.62 | 22.86 | 22.86 | 19,366 | -0.82(-3.45%) |
Dec 30, 2016 | 23.67 | 23.67 | 23.67 | 0 | -0.09(-0.39%) | |
Dec 29, 2016 | 23.74 | 23.79 | 23.56 | 23.77 | 6,090 | +0.00(+0.02%) |
Dec 28, 2016 | 24.07 | 24.07 | 23.72 | 23.76 | 9,840 | -0.36(-1.48%) |
Dec 27, 2016 | 24.06 | 24.21 | 23.79 | 24.12 | 8,788 | +0.06(+0.25%) |
Dec 23, 2016 | 24.06 | 24.06 | 24.06 | 0 | -0.06(-0.25%) | |
Dec 22, 2016 | 24.33 | 24.33 | 24.11 | 24.12 | 6,740 | -0.26(-1.06%) |
Dec 21, 2016 | 24.57 | 24.68 | 24.01 | 24.38 | 11,102 | -0.01(-0.06%) |
Dec 20, 2016 | 24.22 | 24.42 | 24.17 | 24.39 | 25,806 | +0.40(+1.68%) |
Dec 19, 2016 | 23.58 | 24.06 | 23.58 | 23.99 | 28,270 | +0.33(+1.39%) |
Dec 16, 2016 | 23.72 | 23.84 | 23.54 | 23.66 | 67,005 | +0.02(+0.10%) |
Dec 15, 2016 | 23.40 | 23.72 | 23.21 | 23.64 | 41,757 | +0.30(+1.29%) |
Dec 14, 2016 | 23.34 | 23.44 | 22.92 | 23.34 | 49,089 | -0.07(-0.32%) |
Dec 13, 2016 | 22.51 | 23.72 | 22.51 | 23.41 | 51,977 | -0.02(-0.10%) |
Dec 12, 2016 | 24.27 | 24.34 | 23.23 | 23.44 | 19,545 | -0.90(-3.70%) |
Dec 09, 2016 | 24.30 | 24.68 | 24.29 | 24.34 | 26,881 | +0.30(+1.23%) |
Dec 08, 2016 | 22.62 | 24.61 | 22.54 | 24.04 | 28,543 | +1.31(+5.75%) |
Dec 07, 2016 | 22.55 | 23.06 | 22.55 | 22.73 | 12,709 | -0.00(-0.02%) |
Dec 06, 2016 | 22.15 | 22.85 | 22.06 | 22.74 | 48,901 | +0.11(+0.50%) |
Dec 05, 2016 | 22.17 | 22.62 | 21.15 | 22.62 | 10,371 | +0.58(+2.64%) |
Dec 02, 2016 | 22.37 | 22.39 | 21.82 | 22.04 | 4,439 | -0.24(-1.07%) |
Dec 01, 2016 | 22.78 | 22.78 | 22.01 | 22.28 | 17,126 | +0.32(+1.44%) |
Nov 30, 2016 | 22.72 | 22.74 | 21.64 | 21.97 | 82,495 | -0.58(-2.59%) |
Nov 29, 2016 | 22.63 | 22.73 | 22.42 | 22.55 | 12,716 | -0.02(-0.08%) |
Nov 28, 2016 | 22.00 | 23.00 | 21.85 | 22.57 | 46,063 | +0.83(+3.82%) |
Nov 25, 2016 | 21.62 | 21.82 | 21.62 | 21.74 | 6,645 | +0.28(+1.32%) |
Nov 23, 2016 | 21.46 | 21.46 | 21.46 | 0 | -0.36(-1.66%) | |
Nov 22, 2016 | 21.47 | 21.98 | 21.35 | 21.82 | 35,906 | +0.15(+0.69%) |
Nov 21, 2016 | 21.22 | 21.87 | 21.22 | 21.67 | 4,963 | +0.43(+2.03%) |
Nov 18, 2016 | 21.33 | 21.35 | 20.90 | 21.24 | 37,114 | -0.12(-0.54%) |
Nov 17, 2016 | 21.35 | 21.37 | 20.94 | 21.35 | 9,426 | +0.52(+2.50%) |
Nov 16, 2016 | 20.89 | 21.14 | 20.75 | 20.83 | 16,324 | -0.29(-1.35%) |
Nov 15, 2016 | 20.77 | 21.21 | 20.20 | 21.12 | 32,660 | +0.35(+1.67%) |
Nov 14, 2016 | 20.43 | 20.77 | 20.41 | 20.77 | 36,289 | +0.37(+1.82%) |
Nov 11, 2016 | 20.40 | 20.05 | 20.40 | 86,073 | +0.07(+0.34%) | |
Nov 10, 2016 | 20.25 | 20.33 | 20.06 | 20.33 | 42,476 | +0.26(+1.27%) |
Nov 09, 2016 | 19.79 | 20.08 | 18.91 | 20.08 | 13,584 | +0.35(+1.79%) |
Nov 08, 2016 | 19.40 | 19.72 | 19.35 | 19.72 | 7,785 | +0.14(+0.73%) |
Nov 07, 2016 | 19.27 | 19.58 | 19.09 | 19.58 | 5,081 | +0.55(+2.88%) |
Nov 04, 2016 | 19.11 | 19.25 | 19.00 | 19.03 | 9,538 | -0.13(-0.68%) |
Nov 03, 2016 | 19.09 | 19.22 | 19.00 | 19.16 | 6,046 | +0.08(+0.44%) |
Nov 02, 2016 | 19.22 | 19.22 | 19.08 | 19.08 | 6,165 | -0.19(-0.99%) |