Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.44 | 22.56 | 22.36 | 22.56 | 5,552 | +0.09(+0.38%) |
Jan 30, 2017 | 22.97 | 22.97 | 22.28 | 22.47 | 7,343 | -0.33(-1.45%) |
Jan 27, 2017 | 22.96 | 22.96 | 22.76 | 22.80 | 3,050 | -0.03(-0.11%) |
Jan 26, 2017 | 23.04 | 23.05 | 22.81 | 22.83 | 12,835 | -0.19(-0.83%) |
Jan 25, 2017 | 22.95 | 23.04 | 22.95 | 23.02 | 11,716 | +0.29(+1.29%) |
Jan 24, 2017 | 22.50 | 22.78 | 22.50 | 22.73 | 4,696 | +0.21(+0.92%) |
Jan 23, 2017 | 22.91 | 22.91 | 22.38 | 22.52 | 32,891 | -0.16(-0.71%) |
Jan 20, 2017 | 22.83 | 22.84 | 22.68 | 22.68 | 8,306 | -0.02(-0.09%) |
Jan 19, 2017 | 22.58 | 22.80 | 22.58 | 22.70 | 6,797 | +0.23(+1.03%) |
Jan 18, 2017 | 22.52 | 22.59 | 22.47 | 22.47 | 4,843 | -0.06(-0.26%) |
Jan 17, 2017 | 22.78 | 22.78 | 22.53 | 22.53 | 13,246 | -0.36(-1.58%) |
Jan 13, 2017 | 22.89 | 22.89 | 22.89 | 0 | +0.32(+1.42%) | |
Jan 12, 2017 | 22.32 | 22.60 | 22.30 | 22.57 | 9,796 | -0.02(-0.09%) |
Jan 11, 2017 | 22.59 | 22.60 | 22.42 | 22.59 | 13,560 | -0.03(-0.13%) |
Jan 10, 2017 | 22.76 | 22.87 | 22.58 | 22.62 | 2,599 | +0.02(+0.09%) |
Jan 09, 2017 | 22.27 | 22.70 | 22.22 | 22.60 | 55,752 | +0.44(+1.99%) |
Jan 06, 2017 | 22.13 | 22.19 | 22.00 | 22.16 | 7,016 | +0.10(+0.46%) |
Jan 05, 2017 | 22.26 | 22.26 | 21.91 | 22.06 | 4,587 | -0.07(-0.33%) |
Jan 04, 2017 | 21.87 | 22.13 | 21.69 | 22.13 | 12,480 | +0.58(+2.70%) |
Jan 03, 2017 | 21.07 | 21.60 | 21.07 | 21.55 | 10,800 | +0.45(+2.14%) |
Dec 30, 2016 | 21.10 | 21.10 | 21.10 | 0 | -0.17(-0.81%) | |
Dec 29, 2016 | 21.56 | 21.56 | 21.19 | 21.27 | 6,704 | -0.16(-0.75%) |
Dec 28, 2016 | 21.59 | 21.59 | 21.39 | 21.43 | 2,896 | -0.34(-1.56%) |
Dec 27, 2016 | 21.97 | 21.97 | 21.77 | 21.77 | 6,500 | +0.08(+0.35%) |
Dec 23, 2016 | 21.69 | 21.69 | 21.69 | 0 | +0.17(+0.81%) | |
Dec 22, 2016 | 21.72 | 21.72 | 21.52 | 21.52 | 1,295 | -0.22(-1.01%) |
Dec 21, 2016 | 21.82 | 21.82 | 21.68 | 21.74 | 2,492 | -0.07(-0.31%) |
Dec 20, 2016 | 22.00 | 22.00 | 21.69 | 21.81 | 5,349 | -0.11(-0.49%) |
Dec 19, 2016 | 22.19 | 22.24 | 21.91 | 21.91 | 2,921 | -0.11(-0.48%) |
Dec 16, 2016 | 22.31 | 22.44 | 22.00 | 22.02 | 4,916 | -0.11(-0.51%) |
Dec 15, 2016 | 22.03 | 22.14 | 22.03 | 22.14 | 939 | +0.23(+1.03%) |
Dec 14, 2016 | 22.28 | 22.28 | 21.91 | 21.91 | 3,016 | -0.37(-1.64%) |
Dec 13, 2016 | 22.16 | 22.50 | 22.15 | 22.28 | 11,248 | +0.31(+1.39%) |
Dec 12, 2016 | 22.26 | 22.26 | 21.85 | 21.97 | 3,230 | -0.15(-0.69%) |
Dec 09, 2016 | 22.39 | 22.39 | 22.12 | 22.12 | 2,735 | -0.17(-0.75%) |
Dec 08, 2016 | 22.08 | 22.29 | 21.99 | 22.29 | 3,886 | +0.38(+1.73%) |
Dec 07, 2016 | 21.65 | 21.91 | 21.64 | 21.91 | 3,259 | +0.19(+0.87%) |
Dec 06, 2016 | 21.73 | 21.75 | 21.43 | 21.72 | 2,137 | +0.20(+0.93%) |
Dec 05, 2016 | 21.01 | 21.56 | 21.01 | 21.52 | 1,472 | +0.47(+2.23%) |
Dec 02, 2016 | 20.91 | 21.15 | 20.90 | 21.05 | 11,347 | +0.27(+1.30%) |
Dec 01, 2016 | 21.38 | 21.38 | 20.72 | 20.78 | 12,811 | -0.58(-2.73%) |
Nov 30, 2016 | 21.59 | 21.59 | 21.35 | 21.36 | 1,710 | -0.10(-0.44%) |
Nov 29, 2016 | 21.81 | 21.89 | 21.34 | 21.46 | 14,484 | -0.18(-0.84%) |
Nov 28, 2016 | 22.00 | 22.00 | 21.60 | 21.64 | 43,973 | -0.29(-1.31%) |
Nov 25, 2016 | 21.82 | 21.93 | 21.82 | 21.93 | 871 | +0.20(+0.91%) |
Nov 23, 2016 | 21.73 | 21.73 | 21.73 | 0 | +0.01(+0.05%) | |
Nov 22, 2016 | 21.66 | 21.72 | 21.62 | 21.72 | 4,280 | +0.19(+0.88%) |
Nov 21, 2016 | 21.76 | 21.76 | 21.40 | 21.53 | 5,739 | +0.02(+0.10%) |
Nov 18, 2016 | 21.51 | 21.60 | 21.51 | 21.51 | 6,188 | -0.05(-0.23%) |
Nov 17, 2016 | 21.55 | 21.56 | 21.47 | 21.56 | 2,753 | +0.13(+0.61%) |
Nov 16, 2016 | 21.47 | 21.47 | 21.42 | 21.43 | 1,470 | +0.03(+0.12%) |
Nov 15, 2016 | 21.76 | 21.76 | 21.28 | 21.40 | 11,573 | -0.32(-1.49%) |
Nov 14, 2016 | 21.99 | 21.99 | 21.62 | 21.73 | 6,922 | -0.02(-0.10%) |
Nov 11, 2016 | 21.41 | 21.75 | 21.35 | 21.75 | 3,047 | +0.23(+1.07%) |
Nov 10, 2016 | 21.82 | 21.89 | 21.38 | 21.52 | 10,358 | +0.12(+0.56%) |
Nov 09, 2016 | 20.68 | 21.40 | 20.68 | 21.40 | 3,714 | +0.52(+2.51%) |
Nov 08, 2016 | 20.68 | 21.01 | 20.60 | 20.88 | 1,556 | +0.11(+0.55%) |
Nov 07, 2016 | 20.95 | 20.95 | 20.55 | 20.76 | 4,543 | +0.19(+0.90%) |
Nov 04, 2016 | 20.01 | 20.57 | 20.01 | 20.57 | 2,033 | +0.51(+2.56%) |
Nov 03, 2016 | 20.35 | 20.38 | 20.06 | 20.06 | 57,057 | -0.08(-0.41%) |
Nov 02, 2016 | 20.30 | 20.40 | 20.08 | 20.14 | 4,255 | -0.30(-1.45%) |