Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.40 | 22.02 | 21.26 | 21.47 | 38,029 | +0.02(+0.11%) |
Jan 30, 2017 | 22.04 | 22.32 | 21.34 | 21.44 | 68,427 | -0.79(-3.56%) |
Jan 27, 2017 | 22.44 | 23.23 | 22.21 | 22.24 | 103,103 | -0.09(-0.41%) |
Jan 26, 2017 | 22.44 | 22.46 | 21.95 | 22.33 | 13,471 | +0.02(+0.07%) |
Jan 25, 2017 | 22.16 | 22.57 | 21.33 | 22.31 | 52,200 | +0.27(+1.21%) |
Jan 24, 2017 | 21.36 | 22.13 | 21.36 | 22.05 | 29,895 | +0.62(+2.88%) |
Jan 23, 2017 | 21.20 | 21.63 | 21.20 | 21.43 | 9,080 | -0.02(-0.07%) |
Jan 20, 2017 | 21.37 | 21.79 | 21.37 | 21.44 | 11,015 | +0.07(+0.32%) |
Jan 19, 2017 | 21.15 | 21.45 | 21.15 | 21.37 | 17,904 | -0.24(-1.09%) |
Jan 18, 2017 | 22.09 | 22.09 | 21.40 | 21.61 | 17,036 | -0.47(-2.14%) |
Jan 17, 2017 | 22.27 | 22.27 | 20.72 | 22.08 | 23,923 | -0.11(-0.51%) |
Jan 13, 2017 | 22.20 | 22.20 | 22.20 | 0 | +0.13(+0.59%) | |
Jan 12, 2017 | 22.78 | 22.78 | 21.92 | 22.07 | 20,144 | -0.76(-3.34%) |
Jan 11, 2017 | 23.57 | 23.58 | 22.67 | 22.83 | 56,965 | -0.92(-3.88%) |
Jan 10, 2017 | 22.75 | 24.03 | 22.59 | 23.75 | 59,472 | +0.96(+4.21%) |
Jan 09, 2017 | 23.32 | 23.53 | 22.69 | 22.79 | 22,280 | -0.71(-3.01%) |
Jan 06, 2017 | 23.81 | 24.30 | 23.29 | 23.50 | 90,455 | -0.30(-1.25%) |
Jan 05, 2017 | 23.54 | 24.00 | 23.16 | 23.80 | 95,362 | +0.19(+0.81%) |
Jan 04, 2017 | 23.52 | 23.90 | 22.81 | 23.61 | 18,278 | +0.24(+1.01%) |
Jan 03, 2017 | 24.00 | 24.60 | 22.54 | 23.37 | 20,490 | -0.47(-1.98%) |
Dec 30, 2016 | 23.84 | 23.84 | 23.84 | 0 | +0.04(+0.16%) | |
Dec 29, 2016 | 23.01 | 24.00 | 22.60 | 23.80 | 21,748 | +0.75(+3.24%) |
Dec 28, 2016 | 22.94 | 23.48 | 22.58 | 23.06 | 9,562 | +0.06(+0.26%) |
Dec 27, 2016 | 23.06 | 23.16 | 22.58 | 23.00 | 19,206 | +0.18(+0.80%) |
Dec 23, 2016 | 22.81 | 22.81 | 22.81 | 0 | +0.24(+1.05%) | |
Dec 22, 2016 | 23.08 | 23.25 | 22.56 | 22.58 | 14,366 | -0.46(-2.02%) |
Dec 21, 2016 | 23.30 | 23.42 | 22.76 | 23.04 | 7,230 | -0.37(-1.59%) |
Dec 20, 2016 | 23.53 | 23.84 | 22.83 | 23.42 | 27,436 | -0.06(-0.26%) |
Dec 19, 2016 | 23.23 | 23.53 | 22.11 | 23.48 | 23,973 | +0.12(+0.52%) |
Dec 16, 2016 | 23.07 | 23.54 | 22.94 | 23.36 | 103,334 | +0.25(+1.09%) |
Dec 15, 2016 | 22.47 | 23.20 | 21.44 | 23.10 | 41,284 | +0.68(+3.02%) |
Dec 14, 2016 | 22.28 | 22.67 | 21.96 | 22.43 | 13,246 | -0.15(-0.67%) |
Dec 13, 2016 | 22.17 | 22.68 | 22.01 | 22.58 | 19,963 | +0.23(+1.02%) |
Dec 12, 2016 | 22.28 | 22.43 | 21.64 | 22.35 | 29,964 | -0.05(-0.24%) |
Dec 09, 2016 | 22.43 | 22.66 | 21.95 | 22.40 | 40,880 | +0.01(+0.03%) |
Dec 08, 2016 | 21.88 | 22.80 | 21.47 | 22.40 | 32,472 | +0.21(+0.96%) |
Dec 07, 2016 | 22.21 | 22.49 | 22.03 | 22.18 | 27,832 | -0.16(-0.72%) |
Dec 06, 2016 | 22.56 | 22.56 | 22.29 | 22.34 | 14,848 | -0.18(-0.81%) |
Dec 05, 2016 | 21.53 | 22.60 | 21.53 | 22.53 | 44,031 | +1.02(+4.75%) |
Dec 02, 2016 | 21.61 | 21.63 | 21.31 | 21.50 | 15,596 | -0.06(-0.28%) |
Dec 01, 2016 | 21.76 | 22.45 | 21.50 | 21.57 | 14,880 | -0.19(-0.88%) |
Nov 30, 2016 | 21.70 | 22.30 | 21.51 | 21.76 | 16,006 | +0.05(+0.24%) |
Nov 29, 2016 | 22.72 | 23.03 | 21.56 | 21.70 | 42,937 | -0.91(-4.01%) |
Nov 28, 2016 | 22.29 | 23.31 | 21.74 | 22.61 | 56,510 | +0.36(+1.63%) |
Nov 25, 2016 | 21.96 | 22.33 | 21.67 | 22.25 | 13,052 | -0.02(-0.10%) |
Nov 23, 2016 | 22.27 | 22.27 | 22.27 | 0 | -0.15(-0.67%) | |
Nov 22, 2016 | 22.01 | 22.55 | 22.01 | 22.42 | 29,574 | +0.35(+1.58%) |
Nov 21, 2016 | 21.43 | 22.18 | 21.29 | 22.07 | 25,875 | +0.55(+2.56%) |
Nov 18, 2016 | 21.23 | 21.68 | 20.54 | 21.52 | 44,260 | +0.21(+0.99%) |
Nov 17, 2016 | 21.60 | 22.14 | 21.17 | 21.31 | 44,498 | -0.42(-1.95%) |
Nov 16, 2016 | 21.41 | 22.12 | 20.33 | 21.73 | 24,657 | +0.41(+1.91%) |
Nov 15, 2016 | 20.77 | 21.75 | 20.15 | 21.32 | 21,621 | +0.45(+2.14%) |
Nov 14, 2016 | 22.55 | 22.55 | 20.07 | 20.88 | 74,918 | -1.61(-7.16%) |
Nov 11, 2016 | 21.57 | 22.77 | 20.40 | 22.49 | 72,346 | +0.88(+4.06%) |
Nov 10, 2016 | 21.10 | 21.81 | 19.70 | 21.61 | 34,321 | +0.57(+2.73%) |
Nov 09, 2016 | 20.10 | 21.09 | 19.26 | 21.04 | 18,351 | +0.74(+3.65%) |
Nov 08, 2016 | 20.04 | 20.31 | 19.87 | 20.30 | 6,879 | +0.45(+2.29%) |
Nov 07, 2016 | 19.36 | 19.86 | 19.10 | 19.84 | 23,630 | +0.55(+2.86%) |
Nov 04, 2016 | 19.48 | 19.70 | 18.96 | 19.29 | 17,318 | -0.14(-0.70%) |
Nov 03, 2016 | 19.56 | 19.68 | 19.11 | 19.43 | 6,459 | +0.11(+0.55%) |
Nov 02, 2016 | 19.46 | 19.51 | 19.28 | 19.32 | 12,294 | -0.19(-0.97%) |