Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.87 | 23.99 | 23.82 | 23.99 | 762,220 | +0.10(+0.43%) |
Jan 30, 2017 | 23.95 | 23.95 | 23.80 | 23.88 | 1,094,626 | -0.11(-0.46%) |
Jan 27, 2017 | 24.08 | 24.11 | 23.97 | 23.99 | 1,591,703 | -0.06(-0.25%) |
Jan 26, 2017 | 24.11 | 24.16 | 24.02 | 24.05 | 1,479,272 | -0.08(-0.32%) |
Jan 25, 2017 | 24.09 | 24.15 | 24.02 | 24.13 | 1,398,680 | +0.13(+0.53%) |
Jan 24, 2017 | 23.89 | 24.03 | 23.87 | 24.00 | 724,760 | +0.16(+0.68%) |
Jan 23, 2017 | 23.91 | 23.91 | 23.81 | 23.84 | 961,367 | -0.07(-0.28%) |
Jan 20, 2017 | 23.88 | 23.96 | 23.83 | 23.91 | 1,372,157 | +0.07(+0.29%) |
Jan 19, 2017 | 23.98 | 23.99 | 23.78 | 23.84 | 908,375 | -0.14(-0.57%) |
Jan 18, 2017 | 23.96 | 23.99 | 23.92 | 23.98 | 601,798 | +0.04(+0.18%) |
Jan 17, 2017 | 23.91 | 23.98 | 23.88 | 23.94 | 814,910 | +0.01(+0.04%) |
Jan 13, 2017 | 23.93 | 23.93 | 23.93 | 0 | +0.03(+0.14%) | |
Jan 12, 2017 | 23.93 | 23.93 | 23.75 | 23.89 | 616,751 | -0.03(-0.14%) |
Jan 11, 2017 | 23.85 | 23.93 | 23.81 | 23.93 | 587,287 | +0.09(+0.36%) |
Jan 10, 2017 | 23.87 | 23.91 | 23.80 | 23.84 | 863,510 | +0.01(+0.04%) |
Jan 09, 2017 | 23.97 | 23.99 | 23.83 | 23.83 | 855,653 | -0.18(-0.74%) |
Jan 06, 2017 | 24.01 | 24.07 | 23.92 | 24.01 | 1,034,171 | +0.01(+0.04%) |
Jan 05, 2017 | 24.05 | 24.05 | 23.96 | 24.00 | 1,071,162 | -0.06(-0.25%) |
Jan 04, 2017 | 23.98 | 24.09 | 23.96 | 24.06 | 898,496 | +0.14(+0.60%) |
Jan 03, 2017 | 23.96 | 23.96 | 23.81 | 23.92 | 1,264,364 | +0.09(+0.39%) |
Dec 30, 2016 | 23.82 | 23.82 | 23.82 | 0 | -0.09(-0.36%) | |
Dec 29, 2016 | 23.85 | 23.92 | 23.85 | 23.91 | 443,460 | +0.09(+0.39%) |
Dec 28, 2016 | 24.03 | 24.03 | 23.78 | 23.82 | 585,221 | -0.17(-0.71%) |
Dec 27, 2016 | 24.00 | 24.04 | 23.98 | 23.99 | 720,154 | +0.03(+0.11%) |
Dec 23, 2016 | 23.96 | 23.96 | 23.96 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 23.95 | 23.97 | 23.88 | 23.97 | 568,569 | +0.01(+0.04%) |
Dec 21, 2016 | 24.04 | 24.06 | 23.94 | 23.96 | 614,525 | -0.08(-0.34%) |
Dec 20, 2016 | 24.04 | 24.05 | 23.98 | 24.04 | 669,547 | +0.08(+0.35%) |
Dec 19, 2016 | 23.95 | 23.99 | 23.91 | 23.96 | 518,053 | +0.03(+0.14%) |
Dec 16, 2016 | 23.87 | 23.95 | 23.84 | 23.93 | 748,637 | +0.07(+0.28%) |
Dec 15, 2016 | 23.79 | 23.92 | 23.70 | 23.86 | 1,072,581 | +0.09(+0.39%) |
Dec 14, 2016 | 24.08 | 24.13 | 23.73 | 23.76 | 679,881 | -0.32(-1.33%) |
Dec 13, 2016 | 24.03 | 24.10 | 23.99 | 24.09 | 1,198,143 | +0.15(+0.64%) |
Dec 12, 2016 | 23.88 | 23.96 | 23.87 | 23.93 | 822,778 | +0.04(+0.18%) |
Dec 09, 2016 | 23.77 | 23.89 | 23.76 | 23.89 | 736,425 | +0.14(+0.60%) |
Dec 08, 2016 | 23.66 | 23.78 | 23.55 | 23.75 | 993,442 | +0.08(+0.36%) |
Dec 07, 2016 | 23.37 | 23.66 | 23.35 | 23.66 | 844,209 | +0.31(+1.34%) |
Dec 06, 2016 | 23.30 | 23.35 | 23.24 | 23.35 | 1,087,514 | +0.08(+0.33%) |
Dec 05, 2016 | 23.22 | 23.27 | 23.19 | 23.27 | 932,337 | +0.08(+0.36%) |
Dec 02, 2016 | 23.16 | 23.24 | 23.11 | 23.19 | 630,958 | +0.08(+0.37%) |
Dec 01, 2016 | 23.24 | 23.24 | 23.05 | 23.11 | 609,467 | -0.10(-0.44%) |
Nov 30, 2016 | 23.48 | 23.48 | 23.19 | 23.21 | 964,615 | -0.24(-1.01%) |
Nov 29, 2016 | 23.34 | 23.47 | 23.34 | 23.44 | 947,158 | +0.08(+0.33%) |
Nov 28, 2016 | 23.33 | 23.42 | 23.33 | 23.37 | 541,471 | +0.03(+0.14%) |
Nov 25, 2016 | 23.21 | 23.33 | 23.21 | 23.33 | 237,658 | +0.18(+0.77%) |
Nov 23, 2016 | 23.16 | 23.16 | 23.16 | 0 | -0.06(-0.25%) | |
Nov 22, 2016 | 23.16 | 23.23 | 23.12 | 23.22 | 978,180 | +0.09(+0.40%) |
Nov 21, 2016 | 23.02 | 23.12 | 23.02 | 23.12 | 1,468,858 | +0.17(+0.74%) |
Nov 18, 2016 | 23.00 | 23.00 | 22.91 | 22.95 | 971,040 | -0.02(-0.07%) |
Nov 17, 2016 | 22.97 | 23.02 | 22.92 | 22.97 | 619,138 | +0.02(+0.07%) |
Nov 16, 2016 | 23.02 | 23.02 | 22.88 | 22.95 | 892,179 | -0.04(-0.18%) |
Nov 15, 2016 | 22.91 | 23.00 | 22.85 | 23.00 | 837,397 | +0.12(+0.52%) |
Nov 14, 2016 | 22.82 | 22.90 | 22.77 | 22.88 | 883,059 | +0.10(+0.45%) |
Nov 11, 2016 | 22.69 | 22.80 | 22.65 | 22.78 | 473,353 | +0.03(+0.11%) |
Nov 10, 2016 | 22.81 | 22.84 | 22.58 | 22.75 | 1,668,414 | -0.01(-0.04%) |
Nov 09, 2016 | 22.42 | 22.84 | 22.36 | 22.76 | 1,049,098 | +0.14(+0.60%) |
Nov 08, 2016 | 22.46 | 22.67 | 22.46 | 22.62 | 482,452 | +0.14(+0.60%) |
Nov 07, 2016 | 22.28 | 22.49 | 22.26 | 22.49 | 664,808 | +0.43(+1.95%) |
Nov 04, 2016 | 22.15 | 22.21 | 22.06 | 22.06 | 440,165 | -0.05(-0.23%) |
Nov 03, 2016 | 22.15 | 22.20 | 22.06 | 22.11 | 547,004 | -0.04(-0.19%) |
Nov 02, 2016 | 22.26 | 22.26 | 22.10 | 22.15 | 513,701 | -0.13(-0.57%) |