Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.14 | 23.17 | 22.94 | 23.09 | 12,946 | -0.20(-0.86%) |
Jan 30, 2017 | 23.53 | 23.53 | 23.22 | 23.29 | 18,483 | -0.49(-2.05%) |
Jan 27, 2017 | 23.93 | 23.94 | 23.77 | 23.78 | 34,691 | -0.01(-0.04%) |
Jan 26, 2017 | 23.83 | 23.89 | 23.77 | 23.79 | 64,565 | +0.76(+3.29%) |
Jan 25, 2017 | 23.01 | 23.11 | 22.98 | 23.03 | 214,446 | +0.08(+0.33%) |
Jan 24, 2017 | 22.74 | 23.00 | 22.66 | 22.96 | 1,210,817 | -0.07(-0.29%) |
Jan 23, 2017 | 23.13 | 23.13 | 22.87 | 23.02 | 236,588 | -0.26(-1.11%) |
Jan 20, 2017 | 23.44 | 23.56 | 23.28 | 23.28 | 11,118 | +0.12(+0.54%) |
Jan 19, 2017 | 23.29 | 23.32 | 23.14 | 23.16 | 134,044 | +0.10(+0.42%) |
Jan 18, 2017 | 22.77 | 23.06 | 22.76 | 23.06 | 25,450 | +0.39(+1.73%) |
Jan 17, 2017 | 22.85 | 22.85 | 22.62 | 22.67 | 30,840 | -0.75(-3.19%) |
Jan 13, 2017 | 23.42 | 23.42 | 23.42 | 0 | +0.12(+0.53%) | |
Jan 12, 2017 | 23.33 | 23.33 | 22.99 | 23.29 | 49,574 | -0.30(-1.26%) |
Jan 11, 2017 | 23.68 | 23.78 | 23.28 | 23.59 | 59,287 | +0.19(+0.82%) |
Jan 10, 2017 | 23.48 | 23.50 | 23.37 | 23.40 | 42,149 | -0.28(-1.20%) |
Jan 09, 2017 | 23.77 | 23.77 | 23.66 | 23.68 | 17,207 | -0.21(-0.90%) |
Jan 06, 2017 | 23.86 | 23.95 | 23.83 | 23.90 | 11,180 | +0.10(+0.40%) |
Jan 05, 2017 | 23.92 | 23.92 | 23.74 | 23.80 | 26,244 | -0.19(-0.80%) |
Jan 04, 2017 | 23.76 | 24.01 | 23.76 | 23.99 | 31,472 | +0.60(+2.58%) |
Jan 03, 2017 | 23.39 | 23.49 | 23.23 | 23.39 | 61,894 | +0.40(+1.75%) |
Dec 30, 2016 | 22.99 | 22.99 | 22.99 | 0 | +0.03(+0.13%) | |
Dec 29, 2016 | 23.08 | 23.08 | 22.86 | 22.96 | 73,115 | -0.41(-1.76%) |
Dec 28, 2016 | 23.51 | 23.52 | 23.37 | 23.37 | 9,155 | -0.13(-0.57%) |
Dec 27, 2016 | 23.57 | 23.59 | 23.50 | 23.50 | 17,525 | -0.18(-0.77%) |
Dec 23, 2016 | 23.69 | 23.69 | 23.69 | 0 | +0.06(+0.26%) | |
Dec 22, 2016 | 23.67 | 23.67 | 23.59 | 23.62 | 99,150 | -0.26(-1.11%) |
Dec 21, 2016 | 23.87 | 23.93 | 23.87 | 23.89 | 6,489 | -0.15(-0.61%) |
Dec 20, 2016 | 23.97 | 24.12 | 23.97 | 24.03 | 1,433,942 | -0.03(-0.12%) |
Dec 19, 2016 | 24.12 | 24.14 | 23.98 | 24.06 | 214,389 | -0.12(-0.51%) |
Dec 16, 2016 | 24.33 | 24.34 | 24.18 | 24.19 | 28,342 | -0.29(-1.17%) |
Dec 15, 2016 | 24.36 | 24.51 | 24.36 | 24.48 | 44,644 | +0.24(+0.99%) |
Dec 14, 2016 | 24.08 | 24.35 | 24.04 | 24.24 | 18,496 | +0.05(+0.20%) |
Dec 13, 2016 | 24.18 | 24.24 | 24.08 | 24.19 | 57,489 | +0.22(+0.92%) |
Dec 12, 2016 | 24.28 | 24.28 | 23.94 | 23.97 | 37,000 | -0.60(-2.45%) |
Dec 09, 2016 | 24.48 | 24.59 | 24.48 | 24.57 | 51,728 | +0.46(+1.90%) |
Dec 08, 2016 | 24.12 | 24.20 | 24.07 | 24.11 | 85,381 | +0.41(+1.74%) |
Dec 07, 2016 | 23.57 | 23.75 | 23.54 | 23.70 | 63,040 | +0.48(+2.06%) |
Dec 06, 2016 | 23.05 | 23.25 | 23.04 | 23.22 | 785,206 | +0.34(+1.50%) |
Dec 05, 2016 | 22.94 | 23.03 | 22.84 | 22.88 | 49,252 | -0.04(-0.18%) |
Dec 02, 2016 | 22.87 | 22.92 | 22.84 | 22.92 | 18,039 | +0.60(+2.70%) |
Dec 01, 2016 | 22.53 | 22.53 | 22.32 | 22.32 | 14,120 | -0.07(-0.32%) |
Nov 30, 2016 | 22.26 | 22.40 | 22.23 | 22.39 | 100,349 | +0.35(+1.61%) |
Nov 29, 2016 | 21.94 | 22.16 | 21.94 | 22.04 | 128,163 | +0.02(+0.09%) |
Nov 28, 2016 | 22.01 | 22.10 | 21.98 | 22.02 | 117,314 | +0.18(+0.83%) |
Nov 25, 2016 | 21.77 | 21.86 | 21.77 | 21.83 | 2,800 | -0.55(-2.44%) |
Nov 23, 2016 | 22.38 | 22.38 | 22.38 | 0 | +0.28(+1.26%) | |
Nov 22, 2016 | 22.10 | 22.13 | 22.06 | 22.10 | 67,054 | +0.09(+0.39%) |
Nov 21, 2016 | 21.97 | 22.02 | 21.87 | 22.02 | 84,997 | +0.46(+2.13%) |
Nov 18, 2016 | 21.60 | 21.64 | 21.53 | 21.56 | 44,295 | -0.35(-1.62%) |
Nov 17, 2016 | 21.66 | 21.94 | 21.64 | 21.91 | 62,418 | +0.31(+1.42%) |
Nov 16, 2016 | 21.67 | 21.73 | 21.60 | 21.60 | 85,456 | +0.28(+1.31%) |
Nov 15, 2016 | 21.21 | 21.33 | 21.17 | 21.33 | 12,671 | +0.26(+1.22%) |
Nov 14, 2016 | 20.94 | 21.12 | 20.90 | 21.07 | 32,395 | +0.58(+2.81%) |
Nov 11, 2016 | 20.44 | 20.49 | 20.38 | 20.49 | 10,854 | +0.53(+2.63%) |
Nov 10, 2016 | 19.96 | 20.00 | 19.84 | 19.97 | 11,830 | +0.80(+4.19%) |
Nov 09, 2016 | 18.87 | 19.17 | 18.87 | 19.16 | 7,646 | -0.20(-1.04%) |
Nov 08, 2016 | 19.43 | 19.45 | 19.37 | 19.37 | 2,541 | +0.12(+0.65%) |
Nov 07, 2016 | 19.21 | 19.25 | 19.18 | 19.24 | 24,102 | +0.46(+2.44%) |
Nov 04, 2016 | 18.81 | 18.87 | 18.78 | 18.78 | 3,658 | -0.18(-0.96%) |
Nov 03, 2016 | 19.10 | 19.10 | 18.96 | 18.96 | 13,969 | +0.00(+0.00%) |
Nov 02, 2016 | 19.09 | 19.09 | 18.95 | 18.96 | 5,978 | -0.47(-2.41%) |