Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.54 | 24.85 | 24.50 | 24.82 | 87,766 | +0.02(+0.06%) |
Jan 30, 2017 | 24.68 | 24.82 | 24.66 | 24.80 | 222,460 | -0.14(-0.56%) |
Jan 27, 2017 | 25.05 | 25.06 | 24.75 | 24.94 | 127,734 | -0.11(-0.44%) |
Jan 26, 2017 | 24.60 | 25.15 | 24.60 | 25.05 | 281,174 | +0.15(+0.60%) |
Jan 25, 2017 | 24.26 | 24.90 | 24.26 | 24.90 | 366,873 | +0.23(+0.95%) |
Jan 24, 2017 | 24.27 | 24.76 | 24.27 | 24.66 | 1,119,358 | -0.07(-0.26%) |
Jan 23, 2017 | 24.91 | 24.91 | 24.40 | 24.73 | 598,458 | +0.21(+0.86%) |
Jan 20, 2017 | 24.30 | 24.64 | 24.30 | 24.52 | 415,853 | -0.07(-0.26%) |
Jan 19, 2017 | 24.66 | 24.75 | 24.50 | 24.59 | 910,441 | -0.05(-0.20%) |
Jan 18, 2017 | 24.85 | 24.85 | 24.02 | 24.64 | 1,421,894 | +0.35(+1.42%) |
Jan 17, 2017 | 24.16 | 24.32 | 23.86 | 24.29 | 281,862 | +0.20(+0.83%) |
Jan 13, 2017 | 24.09 | 24.09 | 24.09 | 0 | +0.12(+0.50%) | |
Jan 12, 2017 | 23.76 | 24.10 | 23.76 | 23.97 | 161,616 | -0.11(-0.44%) |
Jan 11, 2017 | 23.80 | 24.13 | 23.80 | 24.07 | 312,803 | +0.21(+0.90%) |
Jan 10, 2017 | 24.09 | 24.14 | 23.64 | 23.86 | 123,176 | +0.28(+1.19%) |
Jan 09, 2017 | 23.86 | 23.86 | 23.21 | 23.58 | 339,659 | +0.31(+1.33%) |
Jan 06, 2017 | 23.06 | 23.29 | 23.06 | 23.27 | 173,298 | +0.12(+0.54%) |
Jan 05, 2017 | 23.20 | 23.20 | 22.91 | 23.14 | 102,679 | +0.58(+2.57%) |
Jan 04, 2017 | 22.17 | 22.75 | 22.17 | 22.57 | 130,505 | -0.00(-0.02%) |
Jan 03, 2017 | 22.10 | 22.87 | 22.10 | 22.57 | 103,867 | +0.10(+0.45%) |
Dec 30, 2016 | 22.47 | 22.47 | 22.47 | 0 | +0.07(+0.33%) | |
Dec 29, 2016 | 22.10 | 22.42 | 22.10 | 22.39 | 104,451 | -0.00(-0.02%) |
Dec 28, 2016 | 22.97 | 22.97 | 22.40 | 22.40 | 77,232 | -0.19(-0.82%) |
Dec 27, 2016 | 22.19 | 23.03 | 22.19 | 22.59 | 64,926 | -0.10(-0.44%) |
Dec 23, 2016 | 22.68 | 22.68 | 22.68 | 0 | +0.08(+0.38%) | |
Dec 22, 2016 | 22.29 | 23.01 | 22.28 | 22.60 | 169,817 | -0.07(-0.31%) |
Dec 21, 2016 | 22.25 | 22.70 | 22.25 | 22.67 | 120,505 | +0.11(+0.49%) |
Dec 20, 2016 | 22.25 | 22.68 | 22.25 | 22.56 | 351,596 | +0.04(+0.18%) |
Dec 19, 2016 | 22.68 | 22.96 | 22.40 | 22.52 | 216,269 | -0.22(-0.97%) |
Dec 16, 2016 | 22.78 | 22.99 | 22.37 | 22.74 | 220,901 | +0.21(+0.93%) |
Dec 15, 2016 | 22.96 | 22.96 | 22.10 | 22.53 | 281,372 | +0.11(+0.49%) |
Dec 14, 2016 | 22.32 | 22.91 | 22.32 | 22.42 | 184,172 | -0.58(-2.52%) |
Dec 13, 2016 | 22.46 | 23.13 | 22.46 | 23.00 | 156,386 | +0.57(+2.56%) |
Dec 12, 2016 | 22.25 | 22.53 | 22.25 | 22.43 | 109,936 | -0.13(-0.58%) |
Dec 09, 2016 | 22.62 | 22.78 | 22.42 | 22.55 | 136,385 | -0.30(-1.29%) |
Dec 08, 2016 | 23.00 | 23.11 | 22.76 | 22.85 | 160,974 | -0.61(-2.62%) |
Dec 07, 2016 | 22.77 | 23.51 | 22.77 | 23.46 | 89,917 | +0.09(+0.36%) |
Dec 06, 2016 | 23.01 | 23.47 | 23.01 | 23.38 | 116,041 | -0.35(-1.47%) |
Dec 05, 2016 | 23.95 | 23.95 | 23.28 | 23.73 | 136,261 | +0.22(+0.94%) |
Dec 02, 2016 | 23.00 | 23.68 | 23.00 | 23.51 | 109,511 | -0.64(-2.65%) |
Dec 01, 2016 | 23.90 | 24.34 | 23.90 | 24.15 | 70,885 | -0.26(-1.07%) |
Nov 30, 2016 | 24.59 | 24.63 | 24.14 | 24.41 | 285,359 | +0.15(+0.62%) |
Nov 29, 2016 | 23.78 | 24.39 | 23.78 | 24.26 | 57,791 | +0.01(+0.02%) |
Nov 28, 2016 | 24.35 | 24.45 | 24.20 | 24.25 | 55,070 | -0.09(-0.35%) |
Nov 25, 2016 | 23.90 | 24.67 | 23.90 | 24.34 | 224,545 | +0.00(+0.00%) |
Nov 23, 2016 | 24.34 | 24.34 | 24.34 | 0 | -0.09(-0.37%) | |
Nov 22, 2016 | 24.26 | 24.49 | 24.26 | 24.43 | 100,920 | +0.25(+1.03%) |
Nov 21, 2016 | 24.00 | 24.23 | 24.00 | 24.18 | 102,044 | +0.04(+0.17%) |
Nov 18, 2016 | 24.40 | 24.40 | 24.08 | 24.14 | 64,750 | -0.19(-0.78%) |
Nov 17, 2016 | 24.20 | 24.60 | 24.20 | 24.33 | 92,550 | +0.08(+0.33%) |
Nov 16, 2016 | 24.00 | 24.55 | 24.00 | 24.25 | 83,521 | -0.14(-0.57%) |
Nov 15, 2016 | 23.91 | 24.53 | 23.91 | 24.39 | 68,664 | -0.21(-0.87%) |
Nov 14, 2016 | 24.29 | 24.84 | 24.29 | 24.61 | 65,908 | -0.10(-0.40%) |
Nov 11, 2016 | 24.44 | 24.97 | 24.44 | 24.70 | 61,246 | +0.03(+0.14%) |
Nov 10, 2016 | 25.10 | 25.10 | 24.60 | 24.67 | 95,007 | -0.33(-1.32%) |
Nov 09, 2016 | 24.12 | 25.02 | 24.12 | 25.00 | 136,222 | -0.17(-0.68%) |
Nov 08, 2016 | 25.25 | 25.33 | 24.65 | 25.17 | 97,958 | -0.06(-0.24%) |
Nov 07, 2016 | 25.00 | 25.27 | 25.00 | 25.23 | 74,881 | +0.66(+2.67%) |
Nov 04, 2016 | 24.68 | 24.69 | 24.52 | 24.57 | 238,401 | -0.03(-0.10%) |
Nov 03, 2016 | 24.70 | 24.88 | 24.47 | 24.60 | 442,314 | -0.24(-0.97%) |
Nov 02, 2016 | 24.85 | 25.00 | 24.69 | 24.84 | 177,151 | -0.26(-1.04%) |