Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.80 | 23.93 | 23.71 | 23.73 | 2,593 | -0.07(-0.29%) |
Jan 30, 2017 | 24.33 | 24.33 | 23.76 | 23.80 | 2,585 | -0.42(-1.73%) |
Jan 27, 2017 | 24.24 | 24.24 | 24.20 | 24.22 | 2,399 | -0.02(-0.06%) |
Jan 26, 2017 | 24.40 | 24.41 | 24.23 | 24.23 | 3,425 | -0.14(-0.55%) |
Jan 25, 2017 | 24.38 | 24.42 | 24.20 | 24.37 | 4,631 | +0.16(+0.66%) |
Jan 24, 2017 | 24.04 | 24.21 | 23.97 | 24.21 | 10,230 | +0.44(+1.85%) |
Jan 23, 2017 | 23.92 | 23.92 | 23.75 | 23.77 | 3,550 | -0.09(-0.37%) |
Jan 20, 2017 | 23.94 | 23.94 | 23.82 | 23.86 | 1,414 | +0.08(+0.34%) |
Jan 19, 2017 | 23.93 | 23.93 | 23.75 | 23.78 | 2,667 | -0.08(-0.32%) |
Jan 18, 2017 | 23.84 | 23.90 | 23.84 | 23.86 | 3,265 | +0.08(+0.32%) |
Jan 17, 2017 | 23.98 | 23.98 | 23.71 | 23.78 | 5,296 | -0.22(-0.92%) |
Jan 13, 2017 | 24.00 | 24.00 | 24.00 | 0 | +0.18(+0.76%) | |
Jan 12, 2017 | 23.95 | 23.95 | 23.82 | 23.82 | 2,401 | -0.30(-1.25%) |
Jan 11, 2017 | 24.11 | 24.16 | 24.10 | 24.12 | 3,604 | +0.05(+0.21%) |
Jan 10, 2017 | 23.94 | 24.10 | 23.94 | 24.07 | 5,934 | +0.15(+0.63%) |
Jan 09, 2017 | 23.96 | 23.98 | 23.91 | 23.92 | 3,912 | -0.20(-0.83%) |
Jan 06, 2017 | 24.12 | 24.12 | 24.12 | 24.12 | 244 | -0.21(-0.87%) |
Jan 05, 2017 | 24.33 | 24.33 | 24.33 | 24.33 | 487 | +0.08(+0.34%) |
Jan 04, 2017 | 24.25 | 24.40 | 24.25 | 24.25 | 3,600 | +0.15(+0.62%) |
Jan 03, 2017 | 24.28 | 24.29 | 23.83 | 24.10 | 7,306 | -0.02(-0.08%) |
Dec 30, 2016 | 24.12 | 24.12 | 24.12 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 24.24 | 24.24 | 24.16 | 24.17 | 1,867 | +0.00(+0.00%) |
Dec 28, 2016 | 24.34 | 24.34 | 24.16 | 24.17 | 1,515 | -0.12(-0.49%) |
Dec 27, 2016 | 24.40 | 24.40 | 24.25 | 24.29 | 8,166 | +0.11(+0.45%) |
Dec 23, 2016 | 24.18 | 24.18 | 24.18 | 0 | +0.08(+0.35%) | |
Dec 22, 2016 | 24.19 | 24.19 | 24.09 | 24.10 | 4,407 | -0.29(-1.20%) |
Dec 21, 2016 | 24.37 | 24.39 | 24.37 | 24.39 | 2,765 | +0.07(+0.29%) |
Dec 20, 2016 | 24.31 | 24.33 | 24.25 | 24.32 | 7,847 | +0.15(+0.62%) |
Dec 19, 2016 | 24.22 | 24.22 | 22.97 | 24.17 | 4,827 | +0.03(+0.12%) |
Dec 15, 2016 | 24.14 | 214 | +0.08(+0.33%) | |||
Dec 14, 2016 | 24.16 | 24.22 | 24.03 | 24.06 | 6,388 | -0.18(-0.74%) |
Dec 13, 2016 | 24.44 | 24.44 | 24.24 | 24.24 | 6,397 | -0.10(-0.41%) |
Dec 12, 2016 | 24.50 | 24.51 | 24.27 | 24.34 | 2,121 | -0.14(-0.58%) |
Dec 09, 2016 | 24.59 | 24.59 | 24.39 | 24.48 | 3,485 | -0.07(-0.28%) |
Dec 08, 2016 | 24.38 | 24.61 | 24.38 | 24.55 | 2,306 | +0.18(+0.74%) |
Dec 07, 2016 | 24.22 | 24.38 | 24.22 | 24.37 | 9,051 | +0.19(+0.81%) |
Dec 06, 2016 | 24.01 | 24.18 | 23.93 | 24.18 | 1,167 | +0.19(+0.81%) |
Dec 05, 2016 | 23.99 | 24.00 | 23.91 | 23.98 | 3,073 | +0.23(+0.97%) |
Dec 02, 2016 | 23.79 | 23.81 | 23.72 | 23.75 | 3,279 | -0.02(-0.08%) |
Dec 01, 2016 | 23.92 | 23.92 | 23.77 | 23.77 | 3,593 | -0.20(-0.83%) |
Nov 30, 2016 | 24.21 | 24.21 | 23.95 | 23.97 | 7,339 | -0.20(-0.83%) |
Nov 29, 2016 | 24.19 | 24.23 | 24.17 | 24.17 | 3,583 | +0.10(+0.42%) |
Nov 28, 2016 | 24.27 | 24.27 | 24.07 | 24.07 | 2,019 | -0.25(-1.03%) |
Nov 25, 2016 | 24.29 | 24.32 | 24.28 | 24.32 | 1,138 | +0.08(+0.33%) |
Nov 23, 2016 | 24.24 | 24.24 | 24.24 | 0 | +0.10(+0.41%) | |
Nov 22, 2016 | 24.01 | 24.14 | 23.96 | 24.14 | 6,439 | +0.31(+1.32%) |
Nov 21, 2016 | 23.89 | 23.89 | 23.83 | 23.83 | 578 | -0.06(-0.27%) |
Nov 18, 2016 | 23.87 | 23.91 | 23.87 | 23.89 | 5,399 | +0.06(+0.25%) |
Nov 17, 2016 | 23.63 | 23.85 | 23.63 | 23.83 | 2,993 | +0.11(+0.46%) |
Nov 16, 2016 | 23.76 | 23.76 | 23.64 | 23.72 | 6,047 | -0.02(-0.08%) |
Nov 15, 2016 | 23.69 | 23.75 | 23.67 | 23.74 | 6,351 | +0.12(+0.51%) |
Nov 14, 2016 | 23.60 | 23.62 | 23.60 | 23.62 | 1,045 | +0.25(+1.07%) |
Nov 11, 2016 | 23.31 | 23.37 | 23.31 | 23.37 | 759 | +0.60(+2.63%) |
Nov 10, 2016 | 22.71 | 22.77 | 22.67 | 22.77 | 578 | +0.39(+1.72%) |
Nov 09, 2016 | 22.51 | 22.51 | 22.39 | 22.39 | 1,255 | +0.08(+0.38%) |
Nov 08, 2016 | 22.28 | 22.36 | 22.25 | 22.30 | 2,636 | -0.14(-0.62%) |
Nov 07, 2016 | 22.45 | 22.45 | 22.24 | 22.44 | 4,706 | +0.21(+0.94%) |
Nov 04, 2016 | 22.17 | 22.23 | 22.17 | 22.23 | 1,764 | +0.14(+0.63%) |
Nov 03, 2016 | 22.22 | 22.26 | 22.09 | 22.09 | 5,659 | -0.17(-0.76%) |
Nov 02, 2016 | 22.22 | 22.35 | 22.22 | 22.26 | 1,759 | -0.09(-0.39%) |