Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.95 | 24.50 | 23.95 | 24.20 | 32,920 | +0.05(+0.21%) |
Jan 30, 2017 | 24.55 | 24.95 | 24.10 | 24.15 | 45,630 | -0.65(-2.62%) |
Jan 27, 2017 | 24.55 | 24.95 | 24.50 | 24.80 | 20,372 | +0.20(+0.81%) |
Jan 26, 2017 | 25.00 | 25.10 | 24.55 | 24.60 | 21,615 | -0.50(-1.99%) |
Jan 25, 2017 | 24.75 | 25.15 | 24.70 | 25.10 | 27,142 | +0.55(+2.24%) |
Jan 24, 2017 | 24.35 | 24.65 | 24.25 | 24.55 | 35,500 | +0.25(+1.03%) |
Jan 23, 2017 | 24.25 | 24.40 | 24.25 | 24.30 | 35,569 | -0.10(-0.41%) |
Jan 20, 2017 | 24.55 | 24.70 | 24.35 | 24.40 | 50,083 | -0.20(-0.81%) |
Jan 19, 2017 | 24.60 | 24.65 | 24.50 | 24.60 | 40,293 | -0.20(-0.81%) |
Jan 18, 2017 | 25.00 | 25.75 | 24.45 | 24.80 | 34,757 | +0.00(+0.00%) |
Jan 17, 2017 | 24.75 | 24.95 | 24.50 | 24.80 | 38,997 | -0.10(-0.40%) |
Jan 13, 2017 | 24.90 | 24.90 | 24.90 | 0 | +0.30(+1.22%) | |
Jan 12, 2017 | 25.05 | 25.05 | 24.55 | 24.60 | 59,339 | -0.55(-2.19%) |
Jan 11, 2017 | 25.45 | 25.60 | 24.90 | 25.15 | 52,583 | -0.20(-0.79%) |
Jan 10, 2017 | 25.20 | 25.65 | 25.07 | 25.35 | 35,891 | +0.20(+0.80%) |
Jan 09, 2017 | 25.20 | 25.45 | 25.05 | 25.15 | 25,261 | -0.05(-0.20%) |
Jan 06, 2017 | 25.65 | 25.70 | 25.05 | 25.20 | 29,000 | -0.30(-1.18%) |
Jan 05, 2017 | 26.25 | 26.45 | 25.45 | 25.50 | 37,416 | -0.90(-3.41%) |
Jan 04, 2017 | 26.05 | 26.50 | 25.80 | 26.40 | 51,087 | +0.50(+1.93%) |
Jan 03, 2017 | 25.05 | 26.00 | 25.05 | 25.90 | 66,056 | +0.50(+1.97%) |
Dec 30, 2016 | 25.40 | 25.40 | 25.40 | 0 | -0.35(-1.36%) | |
Dec 29, 2016 | 25.50 | 26.10 | 25.50 | 25.75 | 26,596 | +0.35(+1.38%) |
Dec 28, 2016 | 25.90 | 26.25 | 25.30 | 25.40 | 38,710 | -0.50(-1.93%) |
Dec 27, 2016 | 25.35 | 26.15 | 25.35 | 25.90 | 34,661 | +0.45(+1.77%) |
Dec 23, 2016 | 25.45 | 25.45 | 25.45 | 0 | -0.55(-2.12%) | |
Dec 22, 2016 | 25.50 | 26.10 | 25.50 | 26.00 | 36,396 | +0.35(+1.36%) |
Dec 21, 2016 | 25.50 | 25.75 | 25.25 | 25.65 | 55,806 | +0.00(+0.00%) |
Dec 20, 2016 | 25.45 | 25.80 | 25.30 | 25.65 | 48,676 | +0.45(+1.79%) |
Dec 19, 2016 | 24.80 | 25.55 | 24.80 | 25.20 | 65,869 | +0.45(+1.82%) |
Dec 16, 2016 | 24.35 | 25.07 | 24.35 | 24.75 | 153,232 | +0.40(+1.64%) |
Dec 15, 2016 | 24.15 | 24.80 | 24.05 | 24.35 | 91,794 | +0.25(+1.04%) |
Dec 14, 2016 | 23.80 | 24.55 | 23.80 | 24.10 | 63,344 | +0.05(+0.21%) |
Dec 13, 2016 | 25.40 | 25.45 | 23.85 | 24.05 | 110,165 | -1.35(-5.31%) |
Dec 12, 2016 | 25.30 | 25.65 | 25.30 | 25.40 | 79,702 | +0.05(+0.20%) |
Dec 09, 2016 | 25.60 | 25.80 | 25.30 | 25.35 | 56,584 | -0.05(-0.20%) |
Dec 08, 2016 | 25.40 | 26.15 | 25.07 | 25.40 | 72,020 | -0.05(-0.20%) |
Dec 07, 2016 | 24.95 | 25.60 | 24.55 | 25.45 | 43,849 | +0.60(+2.41%) |
Dec 06, 2016 | 23.90 | 25.20 | 23.85 | 24.85 | 66,241 | +0.85(+3.54%) |
Dec 05, 2016 | 23.90 | 24.20 | 23.80 | 24.00 | 99,012 | +0.25(+1.05%) |
Dec 02, 2016 | 23.80 | 24.15 | 23.75 | 23.75 | 32,588 | -0.20(-0.84%) |
Dec 01, 2016 | 24.25 | 24.25 | 23.75 | 23.95 | 156,142 | +0.00(+0.00%) |
Nov 30, 2016 | 24.45 | 24.45 | 23.45 | 23.95 | 84,998 | -0.35(-1.44%) |
Nov 29, 2016 | 24.90 | 25.05 | 24.25 | 24.30 | 92,901 | -0.60(-2.41%) |
Nov 28, 2016 | 25.30 | 25.38 | 24.85 | 24.90 | 83,070 | -0.45(-1.78%) |
Nov 25, 2016 | 26.05 | 26.05 | 25.25 | 25.35 | 16,777 | -0.55(-2.12%) |
Nov 23, 2016 | 25.90 | 25.90 | 25.90 | 0 | +0.35(+1.37%) | |
Nov 22, 2016 | 25.55 | 25.70 | 25.20 | 25.55 | 67,064 | -0.05(-0.20%) |
Nov 21, 2016 | 25.55 | 26.00 | 25.20 | 25.60 | 68,851 | -0.55(-2.10%) |
Nov 18, 2016 | 25.80 | 26.30 | 25.55 | 26.15 | 59,224 | +0.45(+1.75%) |
Nov 17, 2016 | 25.65 | 26.35 | 25.05 | 25.70 | 117,716 | +0.45(+1.78%) |
Nov 16, 2016 | 27.10 | 27.60 | 25.00 | 25.25 | 166,529 | -2.15(-7.85%) |
Nov 15, 2016 | 27.70 | 27.82 | 27.00 | 27.40 | 48,791 | -0.50(-1.79%) |
Nov 14, 2016 | 29.00 | 29.00 | 25.80 | 27.90 | 54,618 | -0.65(-2.28%) |
Nov 11, 2016 | 27.10 | 28.65 | 26.45 | 28.55 | 70,838 | +1.50(+5.55%) |
Nov 10, 2016 | 26.50 | 27.45 | 24.40 | 27.05 | 76,794 | +1.10(+4.24%) |
Nov 09, 2016 | 24.70 | 26.15 | 24.45 | 25.95 | 52,052 | +1.35(+5.49%) |
Nov 08, 2016 | 24.95 | 25.20 | 24.39 | 24.60 | 31,533 | -0.65(-2.57%) |
Nov 07, 2016 | 25.45 | 25.70 | 24.65 | 25.25 | 35,515 | +0.25(+1.00%) |
Nov 04, 2016 | 24.55 | 25.45 | 24.55 | 25.00 | 45,271 | +0.45(+1.83%) |
Nov 03, 2016 | 24.95 | 24.95 | 24.50 | 24.55 | 18,801 | -0.30(-1.21%) |
Nov 02, 2016 | 24.80 | 25.30 | 24.75 | 24.85 | 23,908 | -0.15(-0.60%) |