Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.22 | 23.52 | 22.71 | 23.40 | 29,130 | +0.11(+0.48%) |
Jan 30, 2017 | 23.84 | 23.84 | 23.11 | 23.29 | 27,141 | -0.65(-2.71%) |
Jan 27, 2017 | 23.83 | 24.17 | 23.51 | 23.94 | 48,925 | +0.02(+0.08%) |
Jan 26, 2017 | 23.98 | 24.29 | 23.62 | 23.92 | 75,746 | -0.09(-0.39%) |
Jan 25, 2017 | 23.99 | 24.13 | 23.59 | 24.01 | 28,598 | +0.15(+0.62%) |
Jan 24, 2017 | 23.32 | 24.04 | 23.32 | 23.86 | 36,913 | +0.44(+1.90%) |
Jan 23, 2017 | 23.50 | 24.04 | 23.22 | 23.42 | 35,691 | -0.13(-0.55%) |
Jan 20, 2017 | 23.34 | 23.80 | 22.91 | 23.55 | 40,630 | +0.18(+0.75%) |
Jan 19, 2017 | 23.87 | 24.20 | 23.32 | 23.37 | 38,022 | -0.80(-3.30%) |
Jan 18, 2017 | 23.90 | 24.21 | 23.68 | 24.17 | 29,038 | +0.45(+1.91%) |
Jan 17, 2017 | 23.79 | 24.03 | 23.54 | 23.72 | 42,553 | -0.15(-0.62%) |
Jan 13, 2017 | 23.86 | 23.86 | 23.86 | 0 | +0.06(+0.27%) | |
Jan 12, 2017 | 23.59 | 24.33 | 23.59 | 23.80 | 24,303 | -0.62(-2.54%) |
Jan 11, 2017 | 24.61 | 24.73 | 24.10 | 24.42 | 35,141 | -0.13(-0.53%) |
Jan 10, 2017 | 24.16 | 24.73 | 24.14 | 24.55 | 38,546 | +0.41(+1.69%) |
Jan 09, 2017 | 24.39 | 24.39 | 23.63 | 24.14 | 54,083 | -0.39(-1.59%) |
Jan 06, 2017 | 24.51 | 24.60 | 24.32 | 24.53 | 49,636 | +0.15(+0.61%) |
Jan 05, 2017 | 24.42 | 24.73 | 24.30 | 24.38 | 38,090 | -0.21(-0.87%) |
Jan 04, 2017 | 24.47 | 24.85 | 24.28 | 24.60 | 49,257 | -0.08(-0.34%) |
Jan 03, 2017 | 25.00 | 25.00 | 23.59 | 24.68 | 73,357 | -0.16(-0.63%) |
Dec 30, 2016 | 24.84 | 24.84 | 24.84 | 0 | -0.08(-0.33%) | |
Dec 29, 2016 | 24.78 | 25.00 | 24.19 | 24.92 | 51,973 | +0.28(+1.13%) |
Dec 28, 2016 | 25.03 | 25.09 | 24.49 | 24.64 | 31,519 | -0.25(-1.00%) |
Dec 27, 2016 | 24.98 | 25.40 | 24.85 | 24.89 | 27,160 | -0.16(-0.63%) |
Dec 23, 2016 | 25.05 | 25.05 | 25.05 | 0 | +0.32(+1.31%) | |
Dec 22, 2016 | 24.65 | 24.95 | 24.56 | 24.73 | 30,377 | +0.00(+0.00%) |
Dec 21, 2016 | 24.64 | 25.10 | 24.42 | 24.73 | 44,118 | -0.17(-0.67%) |
Dec 20, 2016 | 25.01 | 25.06 | 24.57 | 24.89 | 40,483 | -0.09(-0.37%) |
Dec 19, 2016 | 24.57 | 25.01 | 24.35 | 24.98 | 45,222 | +0.42(+1.70%) |
Dec 16, 2016 | 24.16 | 25.00 | 24.16 | 24.57 | 174,863 | +0.52(+2.16%) |
Dec 15, 2016 | 23.65 | 24.47 | 22.66 | 24.05 | 55,633 | +0.41(+1.72%) |
Dec 14, 2016 | 24.26 | 24.59 | 23.49 | 23.64 | 46,867 | -0.61(-2.52%) |
Dec 13, 2016 | 24.55 | 24.55 | 24.07 | 24.25 | 38,464 | -0.30(-1.21%) |
Dec 12, 2016 | 24.15 | 24.56 | 23.94 | 24.55 | 45,032 | +0.44(+1.84%) |
Dec 09, 2016 | 24.17 | 24.35 | 23.89 | 24.10 | 53,209 | +0.06(+0.27%) |
Dec 08, 2016 | 23.92 | 24.21 | 23.68 | 24.04 | 58,615 | +0.12(+0.50%) |
Dec 07, 2016 | 24.20 | 24.20 | 22.82 | 23.92 | 64,685 | -0.64(-2.60%) |
Dec 06, 2016 | 24.15 | 24.61 | 23.80 | 24.56 | 35,376 | +0.42(+1.76%) |
Dec 05, 2016 | 23.64 | 24.16 | 23.62 | 24.13 | 37,477 | +0.75(+3.20%) |
Dec 02, 2016 | 23.89 | 23.91 | 23.31 | 23.39 | 25,053 | -0.68(-2.84%) |
Dec 01, 2016 | 23.83 | 24.46 | 23.82 | 24.07 | 46,011 | +0.27(+1.12%) |
Nov 30, 2016 | 23.63 | 24.17 | 23.57 | 23.80 | 37,295 | +0.28(+1.18%) |
Nov 29, 2016 | 24.35 | 24.39 | 23.37 | 23.52 | 47,924 | -0.74(-3.04%) |
Nov 28, 2016 | 24.18 | 24.60 | 24.13 | 24.26 | 29,766 | -0.18(-0.72%) |
Nov 25, 2016 | 23.78 | 24.54 | 23.78 | 24.44 | 19,888 | +0.48(+2.00%) |
Nov 23, 2016 | 23.96 | 23.96 | 23.96 | 0 | -0.05(-0.19%) | |
Nov 22, 2016 | 23.25 | 24.03 | 23.25 | 24.00 | 40,127 | +0.74(+3.17%) |
Nov 21, 2016 | 23.11 | 23.28 | 22.99 | 23.27 | 33,635 | +0.14(+0.60%) |
Nov 18, 2016 | 22.82 | 23.35 | 22.54 | 23.13 | 44,975 | +0.35(+1.54%) |
Nov 17, 2016 | 22.62 | 22.75 | 22.09 | 22.78 | 47,377 | -0.05(-0.20%) |
Nov 16, 2016 | 22.55 | 23.45 | 22.28 | 22.82 | 74,257 | -0.21(-0.92%) |
Nov 15, 2016 | 22.77 | 23.27 | 21.83 | 23.04 | 43,806 | +0.02(+0.08%) |
Nov 14, 2016 | 23.40 | 23.76 | 22.68 | 23.02 | 51,133 | -0.38(-1.62%) |
Nov 11, 2016 | 22.80 | 23.60 | 21.70 | 23.40 | 139,714 | +0.41(+1.77%) |
Nov 10, 2016 | 22.83 | 23.16 | 20.32 | 22.99 | 98,655 | +0.36(+1.59%) |
Nov 09, 2016 | 21.65 | 22.69 | 21.13 | 22.63 | 37,086 | +0.90(+4.12%) |
Nov 08, 2016 | 21.56 | 21.77 | 21.35 | 21.73 | 35,175 | +0.06(+0.30%) |
Nov 07, 2016 | 21.00 | 21.67 | 20.81 | 21.67 | 50,733 | +0.71(+3.39%) |
Nov 04, 2016 | 21.00 | 21.01 | 18.73 | 20.96 | 33,298 | +0.19(+0.93%) |
Nov 03, 2016 | 19.40 | 20.92 | 18.03 | 20.77 | 29,829 | +0.02(+0.09%) |
Nov 02, 2016 | 21.03 | 21.07 | 20.59 | 20.75 | 34,117 | -0.21(-1.01%) |