Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.64 | 24.39 | 23.64 | 24.32 | 731,046 | +0.63(+2.65%) |
Jan 30, 2017 | 23.80 | 23.87 | 23.64 | 23.70 | 978,239 | -0.18(-0.74%) |
Jan 27, 2017 | 23.63 | 23.91 | 23.61 | 23.87 | 484,238 | +0.22(+0.95%) |
Jan 26, 2017 | 23.64 | 23.77 | 23.46 | 23.65 | 692,064 | -0.01(-0.05%) |
Jan 25, 2017 | 23.58 | 23.83 | 23.40 | 23.66 | 756,659 | +0.24(+1.04%) |
Jan 24, 2017 | 23.38 | 23.63 | 23.16 | 23.42 | 771,183 | +0.01(+0.05%) |
Jan 23, 2017 | 23.45 | 23.64 | 23.27 | 23.40 | 798,562 | -0.03(-0.12%) |
Jan 20, 2017 | 23.50 | 23.61 | 23.37 | 23.43 | 1,075,288 | +0.00(+0.02%) |
Jan 19, 2017 | 23.61 | 23.85 | 23.33 | 23.43 | 1,048,817 | -0.24(-1.01%) |
Jan 18, 2017 | 23.92 | 23.97 | 23.59 | 23.67 | 1,305,213 | -0.01(-0.06%) |
Jan 17, 2017 | 24.22 | 24.22 | 23.64 | 23.68 | 804,924 | -0.56(-2.30%) |
Jan 13, 2017 | 24.24 | 24.24 | 24.24 | 0 | -0.15(-0.61%) | |
Jan 12, 2017 | 24.23 | 24.46 | 24.04 | 24.39 | 452,525 | +0.08(+0.34%) |
Jan 11, 2017 | 24.95 | 25.03 | 24.05 | 24.30 | 592,497 | -0.56(-2.26%) |
Jan 10, 2017 | 24.74 | 25.08 | 24.59 | 24.86 | 1,424,386 | +0.18(+0.75%) |
Jan 09, 2017 | 24.71 | 24.81 | 24.50 | 24.68 | 690,587 | -0.11(-0.46%) |
Jan 06, 2017 | 24.64 | 25.17 | 24.64 | 24.79 | 699,049 | +0.13(+0.53%) |
Jan 05, 2017 | 25.02 | 25.23 | 24.62 | 24.66 | 603,929 | -0.43(-1.72%) |
Jan 04, 2017 | 24.62 | 25.35 | 24.55 | 25.10 | 1,022,568 | +0.57(+2.31%) |
Jan 03, 2017 | 24.68 | 25.02 | 24.41 | 24.53 | 882,161 | -0.05(-0.21%) |
Dec 30, 2016 | 24.58 | 24.58 | 24.58 | 0 | -0.15(-0.61%) | |
Dec 29, 2016 | 24.64 | 24.98 | 24.58 | 24.73 | 437,429 | +0.04(+0.14%) |
Dec 28, 2016 | 24.80 | 24.90 | 24.59 | 24.70 | 445,159 | -0.17(-0.70%) |
Dec 27, 2016 | 24.60 | 25.03 | 24.55 | 24.87 | 416,919 | +0.20(+0.79%) |
Dec 23, 2016 | 24.68 | 24.68 | 24.68 | 0 | +0.23(+0.95%) | |
Dec 22, 2016 | 24.53 | 24.60 | 24.31 | 24.44 | 439,566 | -0.07(-0.27%) |
Dec 21, 2016 | 25.05 | 25.05 | 24.46 | 24.51 | 408,753 | -0.52(-2.08%) |
Dec 20, 2016 | 25.05 | 25.14 | 24.79 | 25.03 | 350,127 | +0.11(+0.46%) |
Dec 19, 2016 | 24.95 | 25.34 | 24.78 | 24.92 | 318,101 | -0.14(-0.57%) |
Dec 16, 2016 | 25.13 | 25.54 | 24.86 | 25.06 | 1,273,275 | -0.12(-0.48%) |
Dec 15, 2016 | 25.24 | 25.24 | 24.83 | 25.18 | 379,497 | +0.06(+0.25%) |
Dec 14, 2016 | 25.14 | 25.26 | 24.88 | 25.12 | 506,433 | -0.07(-0.29%) |
Dec 13, 2016 | 25.22 | 25.33 | 24.97 | 25.19 | 678,226 | +0.07(+0.28%) |
Dec 12, 2016 | 25.65 | 25.70 | 25.02 | 25.12 | 1,404,499 | -0.57(-2.23%) |
Dec 09, 2016 | 25.84 | 26.14 | 25.66 | 25.70 | 721,417 | -0.13(-0.50%) |
Dec 08, 2016 | 25.54 | 25.87 | 25.21 | 25.83 | 597,140 | +0.35(+1.36%) |
Dec 07, 2016 | 25.74 | 25.76 | 25.17 | 25.48 | 879,371 | -0.40(-1.53%) |
Dec 06, 2016 | 25.40 | 25.90 | 25.16 | 25.88 | 579,500 | +0.45(+1.78%) |
Dec 05, 2016 | 25.38 | 25.83 | 25.28 | 25.43 | 546,692 | +0.23(+0.91%) |
Dec 02, 2016 | 25.37 | 25.41 | 25.02 | 25.20 | 606,088 | -0.11(-0.44%) |
Dec 01, 2016 | 25.36 | 25.40 | 24.95 | 25.31 | 1,109,606 | +0.12(+0.48%) |
Nov 30, 2016 | 25.67 | 25.67 | 25.12 | 25.19 | 547,528 | -0.36(-1.42%) |
Nov 29, 2016 | 25.35 | 25.95 | 25.20 | 25.55 | 508,332 | +0.22(+0.87%) |
Nov 28, 2016 | 25.66 | 25.76 | 25.14 | 25.33 | 536,719 | -0.28(-1.10%) |
Nov 25, 2016 | 25.52 | 25.80 | 25.45 | 25.61 | 331,541 | +0.21(+0.81%) |
Nov 23, 2016 | 25.41 | 25.41 | 25.41 | 0 | +0.24(+0.96%) | |
Nov 22, 2016 | 25.12 | 25.34 | 24.88 | 25.17 | 443,260 | +0.16(+0.62%) |
Nov 21, 2016 | 25.17 | 25.17 | 24.74 | 25.01 | 504,442 | -0.04(-0.15%) |
Nov 18, 2016 | 25.19 | 25.39 | 24.82 | 25.05 | 342,083 | -0.16(-0.63%) |
Nov 17, 2016 | 25.12 | 25.42 | 25.01 | 25.21 | 351,185 | +0.09(+0.35%) |
Nov 16, 2016 | 25.32 | 25.35 | 24.89 | 25.12 | 404,583 | -0.25(-0.99%) |
Nov 15, 2016 | 25.53 | 25.71 | 25.30 | 25.37 | 554,113 | -0.10(-0.40%) |
Nov 14, 2016 | 25.60 | 25.72 | 25.23 | 25.47 | 676,461 | +0.01(+0.06%) |
Nov 11, 2016 | 25.05 | 25.60 | 24.86 | 25.46 | 964,067 | +0.28(+1.12%) |
Nov 10, 2016 | 25.35 | 25.74 | 24.93 | 25.18 | 1,074,004 | +0.36(+1.44%) |
Nov 09, 2016 | 24.21 | 25.36 | 24.21 | 24.82 | 986,350 | +0.81(+3.38%) |
Nov 08, 2016 | 24.00 | 24.20 | 23.80 | 24.01 | 591,493 | -0.01(-0.04%) |
Nov 07, 2016 | 23.88 | 24.08 | 23.81 | 24.02 | 742,465 | +0.32(+1.36%) |
Nov 04, 2016 | 23.72 | 23.91 | 23.57 | 23.70 | 705,569 | +0.04(+0.16%) |
Nov 03, 2016 | 24.61 | 24.61 | 23.61 | 23.66 | 527,686 | -0.24(-1.00%) |
Nov 02, 2016 | 24.05 | 24.23 | 23.88 | 23.90 | 740,908 | -0.25(-1.04%) |