Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.91 | 22.98 | 22.77 | 22.96 | 412,164 | -0.01(-0.04%) |
Jan 30, 2017 | 23.13 | 23.13 | 22.78 | 22.97 | 482,751 | -0.24(-1.04%) |
Jan 27, 2017 | 23.30 | 23.31 | 23.18 | 23.21 | 630,843 | -0.06(-0.25%) |
Jan 26, 2017 | 23.26 | 23.38 | 23.24 | 23.27 | 861,896 | -0.05(-0.21%) |
Jan 25, 2017 | 23.20 | 23.33 | 23.20 | 23.32 | 733,693 | +0.21(+0.92%) |
Jan 24, 2017 | 22.88 | 23.15 | 22.88 | 23.11 | 611,099 | +0.26(+1.14%) |
Jan 23, 2017 | 22.90 | 22.93 | 22.73 | 22.85 | 714,887 | -0.10(-0.42%) |
Jan 20, 2017 | 22.88 | 23.06 | 22.87 | 22.94 | 711,422 | +0.14(+0.59%) |
Jan 19, 2017 | 22.89 | 22.99 | 22.76 | 22.81 | 562,209 | -0.08(-0.34%) |
Jan 18, 2017 | 22.89 | 22.92 | 22.77 | 22.89 | 562,281 | +0.03(+0.13%) |
Jan 17, 2017 | 22.88 | 22.98 | 22.79 | 22.86 | 505,950 | -0.07(-0.29%) |
Jan 13, 2017 | 22.93 | 22.93 | 22.93 | 0 | +0.06(+0.25%) | |
Jan 12, 2017 | 22.92 | 22.92 | 22.66 | 22.87 | 542,975 | -0.11(-0.46%) |
Jan 11, 2017 | 22.75 | 22.97 | 22.75 | 22.97 | 437,966 | +0.21(+0.93%) |
Jan 10, 2017 | 22.71 | 22.88 | 22.71 | 22.76 | 567,199 | +0.03(+0.13%) |
Jan 09, 2017 | 22.84 | 22.85 | 22.68 | 22.73 | 561,923 | -0.13(-0.55%) |
Jan 06, 2017 | 22.82 | 22.93 | 22.73 | 22.86 | 644,864 | +0.06(+0.25%) |
Jan 05, 2017 | 22.70 | 22.87 | 22.67 | 22.80 | 561,827 | +0.06(+0.25%) |
Jan 04, 2017 | 22.58 | 22.80 | 22.58 | 22.74 | 759,154 | +0.14(+0.64%) |
Jan 03, 2017 | 22.46 | 22.75 | 22.44 | 22.60 | 1,288,090 | +0.29(+1.30%) |
Dec 30, 2016 | 22.31 | 22.31 | 22.31 | 0 | -0.18(-0.81%) | |
Dec 29, 2016 | 22.47 | 22.59 | 22.42 | 22.49 | 517,384 | +0.01(+0.04%) |
Dec 28, 2016 | 22.77 | 22.81 | 22.48 | 22.48 | 517,935 | -0.27(-1.19%) |
Dec 27, 2016 | 22.67 | 22.80 | 22.67 | 22.75 | 547,210 | +0.12(+0.51%) |
Dec 23, 2016 | 22.64 | 22.64 | 22.64 | 0 | +0.05(+0.21%) | |
Dec 22, 2016 | 22.61 | 22.70 | 22.57 | 22.59 | 426,005 | -0.06(-0.26%) |
Dec 21, 2016 | 22.79 | 22.79 | 22.54 | 22.65 | 680,821 | -0.06(-0.28%) |
Dec 20, 2016 | 22.73 | 22.82 | 22.70 | 22.71 | 651,202 | +0.03(+0.13%) |
Dec 19, 2016 | 22.59 | 22.71 | 22.56 | 22.68 | 405,280 | +0.15(+0.68%) |
Dec 16, 2016 | 22.65 | 22.73 | 22.53 | 22.53 | 784,738 | -0.09(-0.38%) |
Dec 15, 2016 | 22.53 | 22.71 | 22.43 | 22.61 | 912,744 | +0.12(+0.55%) |
Dec 14, 2016 | 22.75 | 22.81 | 22.47 | 22.49 | 995,716 | -0.30(-1.30%) |
Dec 13, 2016 | 22.69 | 22.90 | 22.68 | 22.79 | 534,528 | +0.16(+0.72%) |
Dec 12, 2016 | 22.75 | 22.89 | 22.58 | 22.62 | 637,341 | -0.15(-0.67%) |
Dec 09, 2016 | 22.76 | 22.83 | 22.70 | 22.78 | 1,133,369 | +0.05(+0.21%) |
Dec 08, 2016 | 22.59 | 22.79 | 22.59 | 22.73 | 853,016 | +0.12(+0.55%) |
Dec 07, 2016 | 22.23 | 22.63 | 22.23 | 22.60 | 952,982 | +0.35(+1.55%) |
Dec 06, 2016 | 22.18 | 22.29 | 22.05 | 22.26 | 754,354 | +0.13(+0.61%) |
Dec 05, 2016 | 21.97 | 22.16 | 21.97 | 22.12 | 526,714 | +0.25(+1.14%) |
Dec 02, 2016 | 21.77 | 21.93 | 21.77 | 21.87 | 683,642 | +0.11(+0.48%) |
Dec 01, 2016 | 22.02 | 22.16 | 21.73 | 21.77 | 930,793 | -0.21(-0.96%) |
Nov 30, 2016 | 21.95 | 22.15 | 21.95 | 21.98 | 1,073,883 | +0.13(+0.61%) |
Nov 29, 2016 | 21.92 | 21.96 | 21.79 | 21.85 | 885,604 | -0.09(-0.39%) |
Nov 28, 2016 | 21.97 | 22.05 | 21.92 | 21.93 | 733,517 | -0.06(-0.26%) |
Nov 25, 2016 | 21.97 | 22.00 | 21.94 | 21.99 | 302,326 | +0.07(+0.31%) |
Nov 23, 2016 | 21.92 | 21.92 | 21.92 | 0 | -0.04(-0.17%) | |
Nov 22, 2016 | 22.02 | 22.06 | 21.88 | 21.96 | 1,260,102 | +0.03(+0.13%) |
Nov 21, 2016 | 21.68 | 21.95 | 21.68 | 21.93 | 727,131 | +0.31(+1.42%) |
Nov 18, 2016 | 21.62 | 21.70 | 21.61 | 21.62 | 649,765 | +0.01(+0.04%) |
Nov 17, 2016 | 21.55 | 21.70 | 21.55 | 21.62 | 742,042 | +0.07(+0.31%) |
Nov 16, 2016 | 21.42 | 21.59 | 21.42 | 21.55 | 1,137,056 | +0.02(+0.09%) |
Nov 15, 2016 | 21.22 | 21.58 | 21.22 | 21.53 | 1,085,533 | +0.37(+1.77%) |
Nov 14, 2016 | 21.14 | 21.21 | 21.02 | 21.16 | 1,075,126 | +0.06(+0.27%) |
Nov 11, 2016 | 20.96 | 21.17 | 20.94 | 21.10 | 3,195,732 | -0.05(-0.23%) |
Nov 10, 2016 | 21.40 | 21.47 | 21.08 | 21.15 | 2,451,567 | -0.21(-0.99%) |
Nov 09, 2016 | 20.95 | 21.44 | 20.95 | 21.36 | 1,526,948 | +0.04(+0.18%) |
Nov 08, 2016 | 21.17 | 21.41 | 21.14 | 21.32 | 835,416 | +0.08(+0.36%) |
Nov 07, 2016 | 21.08 | 21.26 | 21.07 | 21.24 | 983,846 | +0.39(+1.89%) |
Nov 04, 2016 | 20.94 | 21.05 | 20.85 | 20.85 | 832,274 | -0.12(-0.55%) |
Nov 03, 2016 | 21.09 | 21.16 | 20.94 | 20.96 | 985,975 | -0.13(-0.64%) |
Nov 02, 2016 | 21.30 | 21.32 | 21.03 | 21.10 | 1,274,960 | -0.28(-1.30%) |