Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.02 | 22.09 | 21.95 | 22.05 | 19,958 | +0.09(+0.41%) |
Jan 30, 2017 | 21.95 | 22.07 | 21.90 | 21.96 | 7,091 | -0.27(-1.21%) |
Jan 27, 2017 | 22.13 | 22.30 | 22.11 | 22.23 | 3,578 | -0.01(-0.04%) |
Jan 26, 2017 | 22.16 | 22.24 | 22.14 | 22.24 | 16,066 | +0.05(+0.23%) |
Jan 25, 2017 | 22.18 | 22.27 | 22.12 | 22.19 | 33,332 | -0.01(-0.03%) |
Jan 24, 2017 | 22.15 | 22.24 | 22.01 | 22.20 | 31,328 | +0.06(+0.25%) |
Jan 23, 2017 | 22.17 | 22.17 | 22.05 | 22.14 | 11,565 | +0.22(+1.00%) |
Jan 20, 2017 | 21.84 | 21.95 | 21.84 | 21.92 | 66,776 | +0.02(+0.09%) |
Jan 19, 2017 | 21.83 | 21.90 | 21.75 | 21.90 | 57,069 | +0.09(+0.41%) |
Jan 18, 2017 | 21.87 | 22.02 | 21.79 | 21.81 | 6,207 | -0.45(-2.02%) |
Jan 17, 2017 | 22.06 | 22.30 | 22.06 | 22.26 | 5,308 | +0.37(+1.69%) |
Jan 13, 2017 | 21.89 | 21.89 | 21.89 | 0 | -0.28(-1.26%) | |
Jan 12, 2017 | 22.41 | 22.42 | 22.16 | 22.17 | 11,945 | -0.61(-2.70%) |
Jan 11, 2017 | 22.83 | 22.90 | 22.65 | 22.79 | 14,887 | -0.29(-1.28%) |
Jan 10, 2017 | 23.07 | 23.10 | 22.88 | 23.08 | 5,032 | +0.07(+0.33%) |
Jan 09, 2017 | 23.03 | 23.16 | 22.94 | 23.00 | 6,878 | +0.29(+1.25%) |
Jan 06, 2017 | 22.76 | 22.85 | 22.72 | 22.72 | 12,597 | -0.39(-1.69%) |
Jan 05, 2017 | 22.88 | 23.11 | 22.88 | 23.11 | 12,434 | +0.34(+1.49%) |
Jan 04, 2017 | 22.86 | 22.94 | 22.74 | 22.77 | 9,547 | -0.14(-0.61%) |
Jan 03, 2017 | 22.89 | 22.92 | 22.68 | 22.91 | 8,096 | -0.04(-0.17%) |
Dec 30, 2016 | 22.95 | 22.95 | 22.95 | 0 | +0.04(+0.17%) | |
Dec 29, 2016 | 22.67 | 22.91 | 22.67 | 22.91 | 8,414 | +0.36(+1.60%) |
Dec 28, 2016 | 22.50 | 22.55 | 22.43 | 22.55 | 3,994 | -0.13(-0.60%) |
Dec 27, 2016 | 22.67 | 22.75 | 22.62 | 22.68 | 11,439 | +0.13(+0.60%) |
Dec 23, 2016 | 22.55 | 22.55 | 22.55 | 0 | +0.04(+0.18%) | |
Dec 22, 2016 | 22.46 | 22.55 | 22.44 | 22.51 | 11,190 | +0.20(+0.87%) |
Dec 21, 2016 | 22.35 | 22.47 | 22.29 | 22.32 | 7,786 | +0.18(+0.79%) |
Dec 20, 2016 | 22.10 | 22.16 | 22.07 | 22.14 | 20,022 | -0.06(-0.27%) |
Dec 19, 2016 | 22.31 | 22.42 | 22.20 | 22.20 | 19,350 | +0.13(+0.59%) |
Dec 16, 2016 | 22.05 | 22.21 | 22.02 | 22.07 | 9,349 | -0.13(-0.61%) |
Dec 15, 2016 | 22.18 | 22.27 | 22.05 | 22.20 | 9,963 | +0.14(+0.66%) |
Dec 14, 2016 | 22.44 | 22.64 | 22.06 | 22.06 | 6,816 | -0.43(-1.91%) |
Dec 13, 2016 | 22.49 | 22.61 | 22.34 | 22.49 | 9,532 | +0.18(+0.81%) |
Dec 12, 2016 | 22.21 | 22.35 | 22.14 | 22.31 | 12,616 | +0.00(+0.00%) |
Dec 09, 2016 | 22.30 | 22.39 | 22.30 | 22.31 | 4,805 | +0.47(+2.18%) |
Dec 08, 2016 | 21.93 | 21.96 | 21.77 | 21.84 | 13,640 | -0.55(-2.46%) |
Dec 07, 2016 | 22.14 | 22.39 | 22.14 | 22.39 | 3,618 | +0.46(+2.12%) |
Dec 06, 2016 | 21.88 | 22.01 | 21.77 | 21.92 | 8,106 | -0.24(-1.08%) |
Dec 05, 2016 | 21.94 | 22.21 | 21.94 | 22.16 | 5,406 | +0.55(+2.55%) |
Dec 02, 2016 | 21.54 | 21.77 | 21.46 | 21.61 | 5,465 | -0.10(-0.46%) |
Dec 01, 2016 | 21.67 | 21.86 | 21.61 | 21.71 | 9,963 | -0.06(-0.30%) |
Nov 30, 2016 | 21.87 | 21.88 | 21.65 | 21.77 | 7,429 | +0.06(+0.28%) |
Nov 29, 2016 | 21.61 | 21.79 | 21.54 | 21.71 | 14,845 | +0.47(+2.21%) |
Nov 28, 2016 | 21.20 | 21.30 | 21.16 | 21.25 | 2,219 | -0.04(-0.19%) |
Nov 25, 2016 | 21.27 | 21.40 | 21.19 | 21.29 | 4,043 | +0.16(+0.78%) |
Nov 23, 2016 | 21.12 | 21.12 | 21.12 | 0 | -0.11(-0.54%) | |
Nov 22, 2016 | 21.24 | 21.31 | 21.06 | 21.23 | 13,445 | -0.29(-1.32%) |
Nov 21, 2016 | 21.42 | 21.60 | 21.38 | 21.52 | 5,037 | +0.25(+1.15%) |
Nov 18, 2016 | 21.19 | 21.38 | 21.16 | 21.27 | 4,671 | +0.65(+3.14%) |
Nov 17, 2016 | 20.79 | 20.84 | 20.61 | 20.63 | 10,546 | -0.48(-2.29%) |
Nov 16, 2016 | 20.75 | 21.20 | 20.75 | 21.11 | 7,734 | +0.20(+0.96%) |
Nov 15, 2016 | 21.11 | 21.11 | 20.91 | 20.91 | 126,166 | -0.22(-1.04%) |
Nov 14, 2016 | 21.00 | 21.21 | 20.95 | 21.13 | 3,753 | -0.14(-0.63%) |
Nov 11, 2016 | 21.30 | 21.40 | 21.19 | 21.27 | 7,307 | -0.16(-0.77%) |
Nov 10, 2016 | 21.46 | 21.68 | 21.36 | 21.43 | 12,108 | -0.87(-3.90%) |
Nov 09, 2016 | 22.01 | 22.48 | 22.00 | 22.30 | 6,326 | -0.66(-2.87%) |
Nov 08, 2016 | 22.86 | 22.96 | 22.76 | 22.96 | 2,854 | +0.35(+1.53%) |
Nov 07, 2016 | 22.47 | 22.72 | 22.47 | 22.61 | 6,647 | +0.29(+1.32%) |
Nov 04, 2016 | 22.54 | 22.54 | 22.20 | 22.32 | 6,279 | -0.44(-1.93%) |
Nov 03, 2016 | 22.69 | 22.78 | 22.64 | 22.76 | 12,310 | -0.18(-0.78%) |
Nov 02, 2016 | 23.01 | 23.01 | 22.85 | 22.94 | 9,414 | -0.19(-0.82%) |