Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.33 | 21.38 | 21.13 | 21.38 | 244,932 | +0.02(+0.12%) |
Jan 30, 2017 | 21.95 | 21.95 | 21.13 | 21.36 | 913,755 | -0.74(-3.37%) |
Jan 27, 2017 | 22.27 | 22.30 | 21.99 | 22.10 | 244,629 | -0.31(-1.40%) |
Jan 26, 2017 | 22.40 | 22.53 | 22.38 | 22.42 | 231,990 | +0.15(+0.67%) |
Jan 25, 2017 | 22.14 | 22.41 | 22.14 | 22.27 | 241,541 | +0.17(+0.75%) |
Jan 24, 2017 | 21.83 | 22.23 | 21.81 | 22.10 | 409,795 | +0.42(+1.95%) |
Jan 23, 2017 | 21.77 | 21.84 | 21.57 | 21.68 | 225,267 | -0.16(-0.72%) |
Jan 20, 2017 | 21.98 | 22.08 | 21.80 | 21.84 | 227,947 | +0.06(+0.27%) |
Jan 19, 2017 | 21.80 | 21.91 | 21.70 | 21.78 | 397,085 | -0.06(-0.27%) |
Jan 18, 2017 | 21.71 | 21.95 | 21.71 | 21.84 | 260,140 | -0.11(-0.49%) |
Jan 17, 2017 | 21.82 | 22.05 | 21.80 | 21.95 | 185,237 | +0.13(+0.61%) |
Jan 13, 2017 | 21.81 | 21.81 | 21.81 | 0 | -0.02(-0.11%) | |
Jan 12, 2017 | 22.12 | 22.12 | 21.76 | 21.84 | 203,284 | -0.03(-0.15%) |
Jan 11, 2017 | 21.71 | 21.87 | 21.56 | 21.87 | 391,062 | +0.26(+1.22%) |
Jan 10, 2017 | 21.71 | 21.83 | 21.59 | 21.61 | 199,101 | -0.03(-0.15%) |
Jan 09, 2017 | 22.04 | 22.04 | 21.61 | 21.64 | 367,064 | -0.53(-2.39%) |
Jan 06, 2017 | 22.23 | 22.29 | 21.99 | 22.17 | 281,898 | -0.02(-0.11%) |
Jan 05, 2017 | 22.16 | 22.27 | 21.90 | 22.19 | 348,417 | +0.17(+0.75%) |
Jan 04, 2017 | 21.81 | 22.06 | 21.70 | 22.03 | 478,720 | +0.30(+1.37%) |
Jan 03, 2017 | 21.82 | 22.09 | 21.37 | 21.73 | 967,387 | +0.09(+0.42%) |
Dec 30, 2016 | 21.64 | 21.64 | 21.64 | 0 | -0.13(-0.61%) | |
Dec 29, 2016 | 21.78 | 21.86 | 21.67 | 21.77 | 308,110 | -0.11(-0.49%) |
Dec 28, 2016 | 22.14 | 22.22 | 21.81 | 21.88 | 448,915 | -0.27(-1.23%) |
Dec 27, 2016 | 22.14 | 22.19 | 22.04 | 22.15 | 321,823 | +0.11(+0.49%) |
Dec 23, 2016 | 22.04 | 22.04 | 22.04 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 21.96 | 22.16 | 21.92 | 22.04 | 306,268 | +0.06(+0.26%) |
Dec 21, 2016 | 22.05 | 22.19 | 21.95 | 21.99 | 369,044 | +0.13(+0.62%) |
Dec 20, 2016 | 22.07 | 22.13 | 21.80 | 21.85 | 296,757 | -0.13(-0.60%) |
Dec 19, 2016 | 22.01 | 22.12 | 21.86 | 21.98 | 301,429 | +0.00(+0.00%) |
Dec 16, 2016 | 22.15 | 22.15 | 21.79 | 21.98 | 600,537 | -0.02(-0.11%) |
Dec 15, 2016 | 21.91 | 22.19 | 21.64 | 22.01 | 722,331 | -0.07(-0.34%) |
Dec 14, 2016 | 22.54 | 22.78 | 22.03 | 22.08 | 912,041 | -0.69(-3.04%) |
Dec 13, 2016 | 22.65 | 22.90 | 22.31 | 22.78 | 611,348 | +0.29(+1.28%) |
Dec 12, 2016 | 23.51 | 23.62 | 22.42 | 22.49 | 835,743 | -0.39(-1.69%) |
Dec 09, 2016 | 23.02 | 23.06 | 22.81 | 22.87 | 587,521 | +0.00(+0.00%) |
Dec 08, 2016 | 22.73 | 22.95 | 22.44 | 22.87 | 693,546 | +0.15(+0.65%) |
Dec 07, 2016 | 22.72 | 22.87 | 22.54 | 22.73 | 887,230 | -0.04(-0.18%) |
Dec 06, 2016 | 22.50 | 22.83 | 22.31 | 22.77 | 820,337 | +0.07(+0.33%) |
Dec 05, 2016 | 22.76 | 23.00 | 22.68 | 22.69 | 532,794 | +0.25(+1.10%) |
Dec 02, 2016 | 22.34 | 22.56 | 22.23 | 22.45 | 637,364 | -0.02(-0.07%) |
Dec 01, 2016 | 22.90 | 22.94 | 22.31 | 22.46 | 796,560 | +0.13(+0.59%) |
Nov 30, 2016 | 21.72 | 22.42 | 21.66 | 22.33 | 1,954,868 | +1.75(+8.49%) |
Nov 29, 2016 | 20.39 | 20.75 | 20.17 | 20.58 | 994,655 | -0.27(-1.30%) |
Nov 28, 2016 | 21.52 | 21.67 | 20.81 | 20.85 | 650,924 | -0.50(-2.35%) |
Nov 25, 2016 | 21.56 | 21.56 | 21.24 | 21.36 | 194,268 | -0.33(-1.52%) |
Nov 23, 2016 | 21.69 | 21.69 | 21.69 | 0 | +0.28(+1.31%) | |
Nov 22, 2016 | 21.51 | 21.64 | 21.04 | 21.41 | 615,651 | -0.09(-0.42%) |
Nov 21, 2016 | 21.10 | 21.52 | 21.06 | 21.50 | 811,279 | +0.87(+4.24%) |
Nov 18, 2016 | 20.66 | 20.85 | 20.52 | 20.62 | 509,411 | +0.14(+0.68%) |
Nov 17, 2016 | 20.95 | 21.10 | 20.43 | 20.48 | 268,134 | -0.24(-1.15%) |
Nov 16, 2016 | 20.95 | 21.13 | 20.64 | 20.72 | 256,429 | -0.23(-1.10%) |
Nov 15, 2016 | 20.49 | 21.08 | 20.43 | 20.95 | 483,922 | +0.78(+3.88%) |
Nov 14, 2016 | 19.78 | 20.19 | 19.66 | 20.17 | 377,641 | +0.30(+1.53%) |
Nov 11, 2016 | 20.10 | 20.11 | 19.65 | 19.87 | 473,119 | -0.40(-1.95%) |
Nov 10, 2016 | 20.15 | 20.49 | 20.07 | 20.26 | 605,088 | +0.00(+0.00%) |
Nov 09, 2016 | 19.54 | 20.43 | 19.54 | 20.26 | 752,440 | +0.56(+2.85%) |
Nov 08, 2016 | 19.57 | 19.87 | 19.49 | 19.70 | 588,891 | -0.13(-0.67%) |
Nov 07, 2016 | 19.69 | 19.88 | 19.58 | 19.83 | 525,730 | +0.49(+2.51%) |
Nov 04, 2016 | 19.49 | 19.73 | 19.26 | 19.35 | 608,340 | -0.22(-1.14%) |
Nov 03, 2016 | 19.61 | 19.77 | 19.40 | 19.57 | 429,540 | +0.09(+0.47%) |
Nov 02, 2016 | 19.49 | 19.62 | 19.10 | 19.48 | 805,964 | -0.21(-1.05%) |