Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.59 | 23.98 | 23.52 | 23.94 | 123,126 | +0.35(+1.48%) |
Jan 30, 2017 | 23.75 | 23.75 | 23.52 | 23.59 | 143,565 | -0.21(-0.88%) |
Jan 27, 2017 | 23.67 | 23.83 | 23.46 | 23.80 | 190,665 | +0.13(+0.55%) |
Jan 26, 2017 | 23.78 | 23.94 | 23.63 | 23.67 | 85,332 | -0.19(-0.80%) |
Jan 25, 2017 | 23.96 | 23.96 | 23.81 | 23.86 | 130,038 | +0.11(+0.46%) |
Jan 24, 2017 | 23.41 | 23.91 | 23.30 | 23.75 | 247,553 | +0.35(+1.50%) |
Jan 23, 2017 | 23.47 | 23.57 | 23.20 | 23.40 | 153,553 | -0.15(-0.64%) |
Jan 20, 2017 | 23.75 | 23.93 | 23.47 | 23.55 | 201,422 | +0.04(+0.17%) |
Jan 19, 2017 | 23.51 | 23.60 | 23.47 | 23.51 | 184,597 | -0.11(-0.47%) |
Jan 18, 2017 | 23.93 | 23.94 | 23.49 | 23.62 | 272,088 | -0.28(-1.17%) |
Jan 17, 2017 | 23.91 | 24.01 | 23.81 | 23.90 | 255,727 | -0.01(-0.04%) |
Jan 16, 2017 | 23.90 | 24.00 | 23.80 | 23.91 | 66,478 | +0.04(+0.17%) |
Jan 13, 2017 | 23.93 | 24.04 | 23.83 | 23.87 | 180,865 | +0.05(+0.21%) |
Jan 12, 2017 | 23.90 | 24.00 | 23.66 | 23.82 | 309,341 | +0.00(+0.00%) |
Jan 11, 2017 | 23.68 | 23.83 | 23.45 | 23.82 | 196,755 | +0.20(+0.85%) |
Jan 10, 2017 | 23.60 | 23.90 | 23.52 | 23.62 | 324,053 | +0.19(+0.81%) |
Jan 09, 2017 | 23.43 | 23.56 | 23.29 | 23.43 | 155,468 | -0.03(-0.13%) |
Jan 06, 2017 | 23.70 | 23.71 | 23.39 | 23.46 | 166,260 | -0.05(-0.21%) |
Jan 05, 2017 | 23.49 | 23.56 | 23.32 | 23.51 | 193,755 | +0.12(+0.51%) |
Jan 04, 2017 | 23.38 | 23.53 | 23.32 | 23.39 | 150,945 | +0.02(+0.09%) |
Jan 03, 2017 | 23.39 | 23.51 | 23.23 | 23.37 | 230,611 | +0.07(+0.30%) |
Dec 30, 2016 | 23.30 | 23.30 | 23.30 | 0 | -0.02(-0.09%) | |
Dec 29, 2016 | 23.25 | 23.32 | 23.10 | 23.32 | 172,152 | +0.08(+0.34%) |
Dec 28, 2016 | 22.91 | 23.24 | 22.85 | 23.24 | 152,539 | +0.20(+0.87%) |
Dec 23, 2016 | 23.04 | 23.04 | 23.04 | 0 | -0.04(-0.17%) | |
Dec 22, 2016 | 23.17 | 23.23 | 23.06 | 23.08 | 254,556 | -0.02(-0.09%) |
Dec 21, 2016 | 23.00 | 23.24 | 22.97 | 23.10 | 275,355 | +0.09(+0.39%) |
Dec 20, 2016 | 23.19 | 23.20 | 22.84 | 23.01 | 200,788 | -0.17(-0.73%) |
Dec 19, 2016 | 23.10 | 23.23 | 23.07 | 23.18 | 163,870 | +0.00(+0.00%) |
Dec 16, 2016 | 22.95 | 23.18 | 22.95 | 23.18 | 285,642 | +0.29(+1.27%) |
Dec 15, 2016 | 22.80 | 23.05 | 22.66 | 22.89 | 199,220 | +0.06(+0.26%) |
Dec 14, 2016 | 23.05 | 23.07 | 22.80 | 22.83 | 299,487 | -0.15(-0.65%) |
Dec 13, 2016 | 23.04 | 23.17 | 22.94 | 22.98 | 289,856 | -0.02(-0.09%) |
Dec 12, 2016 | 23.29 | 23.29 | 22.75 | 23.00 | 539,368 | -0.17(-0.73%) |
Dec 09, 2016 | 22.40 | 23.24 | 22.25 | 23.17 | 987,541 | +0.83(+3.72%) |
Dec 08, 2016 | 22.02 | 22.53 | 21.93 | 22.34 | 370,012 | +0.31(+1.41%) |
Dec 07, 2016 | 22.05 | 22.18 | 21.86 | 22.03 | 313,326 | -0.01(-0.05%) |
Dec 06, 2016 | 22.74 | 22.74 | 21.85 | 22.04 | 547,454 | -0.70(-3.08%) |
Dec 05, 2016 | 21.81 | 22.85 | 21.81 | 22.74 | 638,474 | +1.09(+5.03%) |
Dec 02, 2016 | 21.60 | 21.72 | 21.50 | 21.65 | 555,716 | +0.04(+0.19%) |
Dec 01, 2016 | 21.80 | 21.80 | 21.25 | 21.61 | 386,097 | -0.11(-0.51%) |
Nov 30, 2016 | 21.77 | 21.92 | 21.59 | 21.72 | 353,152 | -0.03(-0.14%) |
Nov 29, 2016 | 21.73 | 21.94 | 21.53 | 21.75 | 216,496 | +0.07(+0.32%) |
Nov 28, 2016 | 21.49 | 21.86 | 21.43 | 21.68 | 194,283 | +0.19(+0.88%) |
Nov 25, 2016 | 21.55 | 21.73 | 21.36 | 21.49 | 119,424 | -0.07(-0.32%) |
Nov 24, 2016 | 21.50 | 21.72 | 21.49 | 21.56 | 76,087 | +0.11(+0.51%) |
Nov 23, 2016 | 21.56 | 21.77 | 21.45 | 21.45 | 194,008 | -0.05(-0.23%) |
Nov 22, 2016 | 21.41 | 21.75 | 21.33 | 21.50 | 271,224 | +0.13(+0.61%) |
Nov 21, 2016 | 21.39 | 21.61 | 21.27 | 21.37 | 287,743 | -0.04(-0.19%) |
Nov 18, 2016 | 21.55 | 21.56 | 21.31 | 21.41 | 251,987 | -0.15(-0.70%) |
Nov 17, 2016 | 21.03 | 21.78 | 21.01 | 21.56 | 372,453 | +0.57(+2.72%) |
Nov 16, 2016 | 21.07 | 21.29 | 20.99 | 20.99 | 326,455 | -0.10(-0.47%) |
Nov 15, 2016 | 21.19 | 21.24 | 20.97 | 21.09 | 847,738 | +0.09(+0.43%) |
Nov 14, 2016 | 21.83 | 22.16 | 20.89 | 21.00 | 551,097 | -0.76(-3.49%) |
Nov 11, 2016 | 21.48 | 21.87 | 21.23 | 21.76 | 1,213,989 | +0.36(+1.68%) |
Nov 10, 2016 | 22.50 | 22.51 | 21.29 | 21.40 | 931,876 | -1.11(-4.93%) |
Nov 09, 2016 | 23.06 | 23.14 | 22.42 | 22.51 | 518,315 | -0.76(-3.27%) |
Nov 08, 2016 | 23.34 | 23.41 | 23.21 | 23.27 | 355,628 | -0.10(-0.43%) |
Nov 07, 2016 | 23.46 | 23.81 | 23.25 | 23.37 | 184,614 | -0.02(-0.09%) |
Nov 04, 2016 | 23.25 | 23.48 | 23.22 | 23.39 | 161,870 | +0.15(+0.65%) |
Nov 03, 2016 | 23.21 | 23.39 | 23.05 | 23.24 | 173,841 | +0.01(+0.04%) |
Nov 02, 2016 | 23.95 | 23.95 | 23.23 | 23.23 | 217,705 | -0.75(-3.13%) |