Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.46 | 22.03 | 21.46 | 21.75 | 41,884 | +0.21(+0.98%) |
Jan 30, 2017 | 22.03 | 22.03 | 21.52 | 21.54 | 26,183 | -0.50(-2.28%) |
Jan 27, 2017 | 21.96 | 22.25 | 21.62 | 22.05 | 108,667 | -0.01(-0.04%) |
Jan 26, 2017 | 21.94 | 22.44 | 21.72 | 22.05 | 97,269 | +0.28(+1.30%) |
Jan 25, 2017 | 21.69 | 21.88 | 21.40 | 21.77 | 39,053 | +0.43(+2.02%) |
Jan 24, 2017 | 21.50 | 21.65 | 21.15 | 21.34 | 38,937 | +0.02(+0.09%) |
Jan 23, 2017 | 21.52 | 21.65 | 21.19 | 21.32 | 47,653 | -0.29(-1.36%) |
Jan 20, 2017 | 21.48 | 21.73 | 21.24 | 21.62 | 37,485 | +0.11(+0.51%) |
Jan 19, 2017 | 21.95 | 22.16 | 21.40 | 21.51 | 24,736 | -0.50(-2.29%) |
Jan 18, 2017 | 22.56 | 22.56 | 21.81 | 22.01 | 38,451 | -0.37(-1.64%) |
Jan 17, 2017 | 22.89 | 22.89 | 22.34 | 22.38 | 47,232 | -0.59(-2.55%) |
Jan 13, 2017 | 22.96 | 22.96 | 22.96 | 0 | +0.57(+2.53%) | |
Jan 12, 2017 | 22.91 | 22.91 | 22.37 | 22.39 | 25,476 | -0.78(-3.36%) |
Jan 11, 2017 | 23.43 | 23.43 | 22.99 | 23.17 | 49,649 | -0.21(-0.90%) |
Jan 10, 2017 | 22.98 | 23.53 | 22.96 | 23.38 | 28,529 | +0.39(+1.71%) |
Jan 09, 2017 | 23.13 | 23.24 | 22.80 | 22.99 | 30,674 | -0.27(-1.14%) |
Jan 06, 2017 | 23.52 | 23.52 | 23.15 | 23.25 | 22,367 | -0.17(-0.74%) |
Jan 05, 2017 | 23.53 | 25.14 | 23.20 | 23.43 | 35,913 | -0.10(-0.43%) |
Jan 04, 2017 | 23.68 | 23.69 | 23.37 | 23.53 | 67,114 | +0.00(+0.00%) |
Jan 03, 2017 | 23.81 | 23.81 | 23.08 | 23.53 | 71,242 | -0.07(-0.31%) |
Dec 30, 2016 | 23.60 | 23.60 | 23.60 | 0 | +0.26(+1.10%) | |
Dec 29, 2016 | 23.02 | 23.59 | 22.99 | 23.35 | 67,623 | +0.25(+1.07%) |
Dec 28, 2016 | 23.51 | 23.54 | 22.90 | 23.10 | 37,732 | -0.47(-1.98%) |
Dec 27, 2016 | 23.29 | 23.74 | 23.12 | 23.57 | 47,484 | +0.20(+0.86%) |
Dec 23, 2016 | 23.36 | 23.36 | 23.36 | 0 | +0.16(+0.71%) | |
Dec 22, 2016 | 23.14 | 23.62 | 22.99 | 23.20 | 38,722 | -0.13(-0.55%) |
Dec 21, 2016 | 23.55 | 23.68 | 23.29 | 23.33 | 27,745 | -0.33(-1.39%) |
Dec 20, 2016 | 23.55 | 23.90 | 23.25 | 23.66 | 84,459 | +0.29(+1.25%) |
Dec 19, 2016 | 23.24 | 23.55 | 23.24 | 23.36 | 89,602 | +0.30(+1.31%) |
Dec 16, 2016 | 23.35 | 23.35 | 22.90 | 23.06 | 427,264 | -0.20(-0.87%) |
Dec 15, 2016 | 23.28 | 23.53 | 23.13 | 23.26 | 57,527 | -0.05(-0.20%) |
Dec 14, 2016 | 23.51 | 23.63 | 23.16 | 23.31 | 26,327 | -0.23(-0.97%) |
Dec 13, 2016 | 23.41 | 24.86 | 23.39 | 23.54 | 27,191 | +0.27(+1.18%) |
Dec 12, 2016 | 23.93 | 24.04 | 23.14 | 23.26 | 78,501 | -0.67(-2.79%) |
Dec 09, 2016 | 23.78 | 24.15 | 23.70 | 23.93 | 116,602 | +0.29(+1.24%) |
Dec 08, 2016 | 23.82 | 24.57 | 23.55 | 23.64 | 77,477 | -0.20(-0.84%) |
Dec 07, 2016 | 23.92 | 23.92 | 23.59 | 23.84 | 63,329 | -0.01(-0.04%) |
Dec 06, 2016 | 23.85 | 23.89 | 23.72 | 23.85 | 58,758 | +0.05(+0.19%) |
Dec 05, 2016 | 23.82 | 23.87 | 23.57 | 23.80 | 62,725 | +0.32(+1.36%) |
Dec 02, 2016 | 23.26 | 23.80 | 23.20 | 23.48 | 38,426 | +0.09(+0.39%) |
Dec 01, 2016 | 22.82 | 23.39 | 22.82 | 23.39 | 79,215 | +0.61(+2.69%) |
Nov 30, 2016 | 24.03 | 24.03 | 22.73 | 22.78 | 157,522 | -1.29(-5.36%) |
Nov 29, 2016 | 23.81 | 24.19 | 23.71 | 24.07 | 35,388 | +0.35(+1.47%) |
Nov 28, 2016 | 23.76 | 24.12 | 23.57 | 23.72 | 52,546 | -0.16(-0.65%) |
Nov 25, 2016 | 23.84 | 23.92 | 23.62 | 23.88 | 23,087 | +0.16(+0.70%) |
Nov 23, 2016 | 23.71 | 23.71 | 23.71 | 0 | +0.07(+0.31%) | |
Nov 22, 2016 | 22.88 | 23.94 | 22.77 | 23.64 | 232,759 | +1.03(+4.58%) |
Nov 21, 2016 | 23.09 | 23.35 | 22.52 | 22.60 | 159,375 | -0.48(-2.06%) |
Nov 18, 2016 | 22.70 | 23.10 | 22.70 | 23.08 | 69,001 | +0.27(+1.20%) |
Nov 17, 2016 | 22.42 | 22.74 | 22.33 | 22.81 | 49,927 | +0.42(+1.88%) |
Nov 16, 2016 | 22.68 | 22.83 | 22.33 | 22.38 | 51,636 | -0.31(-1.37%) |
Nov 15, 2016 | 22.60 | 22.88 | 22.36 | 22.70 | 78,088 | -0.04(-0.16%) |
Nov 14, 2016 | 22.89 | 22.89 | 22.51 | 22.73 | 56,927 | -0.03(-0.12%) |
Nov 11, 2016 | 22.08 | 22.88 | 21.05 | 22.76 | 64,934 | +0.71(+3.24%) |
Nov 10, 2016 | 21.88 | 22.35 | 20.63 | 22.05 | 61,489 | +0.48(+2.21%) |
Nov 09, 2016 | 20.83 | 21.63 | 20.48 | 21.57 | 41,645 | +0.49(+2.30%) |
Nov 08, 2016 | 21.02 | 21.14 | 20.54 | 21.08 | 25,487 | +0.11(+0.52%) |
Nov 07, 2016 | 21.45 | 21.45 | 20.78 | 20.97 | 39,844 | +0.03(+0.13%) |
Nov 04, 2016 | 20.91 | 21.20 | 20.68 | 20.95 | 46,891 | +0.16(+0.79%) |
Nov 03, 2016 | 21.13 | 21.21 | 20.75 | 20.78 | 36,724 | -0.20(-0.96%) |
Nov 02, 2016 | 21.03 | 21.18 | 20.87 | 20.98 | 33,287 | -0.15(-0.69%) |