Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.50 | 22.60 | 22.43 | 22.43 | 14,895 | -0.21(-0.93%) |
Jan 30, 2017 | 22.71 | 22.71 | 22.50 | 22.64 | 15,701 | -0.05(-0.22%) |
Jan 27, 2017 | 22.69 | 22.76 | 22.63 | 22.69 | 10,459 | -0.06(-0.26%) |
Jan 26, 2017 | 22.79 | 22.83 | 22.71 | 22.75 | 19,838 | -0.08(-0.35%) |
Jan 25, 2017 | 22.82 | 22.85 | 22.73 | 22.83 | 21,803 | +0.14(+0.62%) |
Jan 24, 2017 | 22.81 | 22.83 | 22.69 | 22.69 | 15,241 | +0.02(+0.11%) |
Jan 23, 2017 | 22.74 | 22.82 | 22.66 | 22.67 | 20,097 | -0.01(-0.06%) |
Jan 20, 2017 | 22.50 | 22.76 | 22.50 | 22.68 | 10,999 | +0.14(+0.62%) |
Jan 19, 2017 | 22.81 | 22.81 | 22.53 | 22.54 | 22,661 | -0.21(-0.94%) |
Jan 18, 2017 | 22.67 | 22.75 | 22.66 | 22.75 | 4,729 | +0.15(+0.68%) |
Jan 17, 2017 | 22.79 | 22.84 | 22.57 | 22.60 | 31,675 | -0.06(-0.26%) |
Jan 13, 2017 | 22.66 | 22.66 | 22.66 | 0 | -0.10(-0.44%) | |
Jan 12, 2017 | 22.57 | 22.76 | 22.49 | 22.76 | 40,966 | +0.06(+0.26%) |
Jan 11, 2017 | 22.71 | 22.72 | 22.50 | 22.70 | 31,578 | -0.38(-1.65%) |
Jan 10, 2017 | 23.00 | 23.40 | 22.88 | 23.08 | 11,008 | +0.00(+0.02%) |
Jan 09, 2017 | 23.20 | 23.20 | 23.02 | 23.07 | 8,050 | -0.20(-0.84%) |
Jan 06, 2017 | 23.33 | 23.33 | 23.13 | 23.27 | 36,424 | +0.07(+0.30%) |
Jan 05, 2017 | 23.38 | 23.38 | 23.12 | 23.20 | 12,100 | -0.17(-0.73%) |
Jan 04, 2017 | 24.99 | 24.99 | 22.83 | 23.37 | 31,526 | +0.57(+2.52%) |
Jan 03, 2017 | 22.76 | 22.99 | 22.63 | 22.80 | 32,649 | +0.11(+0.48%) |
Dec 30, 2016 | 22.69 | 22.69 | 22.69 | 0 | +0.04(+0.16%) | |
Dec 29, 2016 | 22.58 | 22.66 | 22.50 | 22.65 | 10,133 | +0.08(+0.35%) |
Dec 28, 2016 | 22.68 | 22.70 | 22.40 | 22.57 | 22,509 | -0.11(-0.49%) |
Dec 27, 2016 | 22.74 | 22.75 | 22.57 | 22.68 | 29,878 | +0.13(+0.58%) |
Dec 23, 2016 | 22.55 | 22.55 | 22.55 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 22.62 | 22.62 | 22.46 | 22.56 | 7,871 | -0.06(-0.27%) |
Dec 21, 2016 | 22.50 | 22.63 | 22.50 | 22.62 | 13,853 | +0.03(+0.13%) |
Dec 20, 2016 | 22.62 | 22.62 | 22.40 | 22.59 | 4,999 | +0.02(+0.09%) |
Dec 19, 2016 | 22.47 | 22.62 | 22.41 | 22.57 | 29,687 | +0.23(+1.01%) |
Dec 16, 2016 | 22.39 | 22.39 | 22.22 | 22.34 | 37,726 | +0.08(+0.37%) |
Dec 15, 2016 | 22.31 | 22.41 | 22.26 | 22.26 | 22,073 | -0.12(-0.52%) |
Dec 14, 2016 | 22.35 | 22.44 | 22.34 | 22.38 | 12,516 | +0.02(+0.07%) |
Dec 13, 2016 | 22.50 | 22.54 | 22.33 | 22.36 | 39,922 | -0.12(-0.53%) |
Dec 12, 2016 | 22.44 | 22.54 | 22.34 | 22.48 | 32,116 | +0.12(+0.53%) |
Dec 09, 2016 | 22.34 | 22.49 | 22.31 | 22.36 | 22,990 | +0.01(+0.04%) |
Dec 08, 2016 | 22.22 | 22.41 | 22.18 | 22.35 | 14,532 | +0.03(+0.13%) |
Dec 07, 2016 | 22.26 | 22.34 | 22.14 | 22.32 | 13,291 | +0.21(+0.95%) |
Dec 06, 2016 | 22.05 | 22.24 | 22.05 | 22.11 | 9,115 | -0.12(-0.54%) |
Dec 05, 2016 | 22.19 | 22.23 | 22.02 | 22.23 | 10,404 | +0.29(+1.32%) |
Dec 02, 2016 | 22.15 | 22.16 | 21.90 | 21.94 | 9,501 | -0.10(-0.44%) |
Dec 01, 2016 | 21.94 | 22.18 | 21.94 | 22.04 | 4,453 | +0.16(+0.71%) |
Nov 30, 2016 | 22.14 | 22.16 | 21.88 | 21.88 | 20,928 | -0.25(-1.13%) |
Nov 29, 2016 | 22.32 | 22.32 | 22.03 | 22.13 | 8,063 | -0.05(-0.23%) |
Nov 28, 2016 | 22.24 | 22.25 | 22.03 | 22.18 | 11,469 | +0.03(+0.14%) |
Nov 25, 2016 | 21.90 | 22.15 | 21.90 | 22.15 | 8,022 | +0.26(+1.18%) |
Nov 23, 2016 | 21.89 | 21.89 | 21.89 | 0 | -0.12(-0.53%) | |
Nov 22, 2016 | 21.89 | 22.06 | 21.89 | 22.01 | 10,939 | +0.10(+0.46%) |
Nov 21, 2016 | 21.92 | 22.07 | 21.89 | 21.91 | 8,710 | +0.03(+0.14%) |
Nov 18, 2016 | 21.84 | 21.88 | 21.60 | 21.88 | 7,401 | +0.19(+0.88%) |
Nov 17, 2016 | 21.37 | 21.86 | 21.37 | 21.69 | 11,808 | +0.01(+0.06%) |
Nov 16, 2016 | 21.66 | 21.72 | 21.53 | 21.68 | 24,414 | -0.04(-0.20%) |
Nov 15, 2016 | 21.70 | 21.72 | 21.50 | 21.72 | 8,442 | +0.11(+0.53%) |
Nov 14, 2016 | 21.84 | 21.84 | 21.47 | 21.61 | 33,036 | -0.05(-0.25%) |
Nov 11, 2016 | 21.50 | 21.73 | 21.40 | 21.66 | 21,024 | +0.09(+0.42%) |
Nov 10, 2016 | 21.59 | 21.59 | 21.40 | 21.57 | 11,686 | +0.34(+1.60%) |
Nov 09, 2016 | 20.65 | 21.31 | 20.65 | 21.23 | 12,747 | +0.24(+1.14%) |
Nov 08, 2016 | 20.93 | 20.99 | 20.79 | 20.99 | 13,583 | +0.05(+0.24%) |
Nov 07, 2016 | 20.52 | 20.94 | 20.52 | 20.94 | 13,295 | +0.31(+1.50%) |
Nov 04, 2016 | 20.53 | 20.80 | 20.51 | 20.63 | 50,363 | +0.07(+0.34%) |
Nov 03, 2016 | 20.77 | 20.77 | 20.56 | 20.56 | 26,261 | -0.27(-1.29%) |
Nov 02, 2016 | 20.91 | 21.05 | 20.69 | 20.83 | 30,756 | -0.28(-1.33%) |