Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.39 | 24.76 | 24.35 | 24.71 | 7,339,195 | +0.33(+1.34%) |
Jan 30, 2017 | 24.35 | 24.39 | 24.17 | 24.38 | 4,438,659 | +0.08(+0.32%) |
Jan 27, 2017 | 24.46 | 24.49 | 24.21 | 24.30 | 3,604,637 | -0.10(-0.41%) |
Jan 26, 2017 | 24.46 | 24.64 | 24.29 | 24.40 | 3,018,430 | -0.08(-0.32%) |
Jan 25, 2017 | 24.46 | 24.58 | 24.39 | 24.48 | 3,642,240 | -0.06(-0.26%) |
Jan 24, 2017 | 24.36 | 24.58 | 24.29 | 24.54 | 3,950,507 | +0.18(+0.73%) |
Jan 23, 2017 | 24.44 | 24.56 | 24.31 | 24.36 | 3,388,917 | -0.03(-0.12%) |
Jan 20, 2017 | 24.32 | 24.40 | 24.17 | 24.39 | 3,661,687 | +0.12(+0.50%) |
Jan 19, 2017 | 24.33 | 24.51 | 24.20 | 24.27 | 3,328,451 | -0.22(-0.90%) |
Jan 18, 2017 | 24.56 | 24.63 | 24.45 | 24.49 | 3,128,983 | -0.11(-0.43%) |
Jan 17, 2017 | 24.27 | 24.66 | 24.27 | 24.60 | 8,693,584 | +0.23(+0.96%) |
Jan 13, 2017 | 24.36 | 24.36 | 24.36 | 0 | -0.10(-0.41%) | |
Jan 12, 2017 | 24.27 | 24.54 | 24.24 | 24.46 | 5,461,118 | +0.18(+0.76%) |
Jan 11, 2017 | 24.08 | 24.34 | 24.06 | 24.28 | 3,417,185 | +0.21(+0.88%) |
Jan 10, 2017 | 24.22 | 24.25 | 23.91 | 24.07 | 4,590,830 | -0.20(-0.82%) |
Jan 09, 2017 | 24.49 | 24.58 | 24.22 | 24.27 | 7,720,624 | -0.24(-0.98%) |
Jan 06, 2017 | 24.23 | 24.53 | 24.17 | 24.51 | 4,995,968 | +0.18(+0.76%) |
Jan 05, 2017 | 24.23 | 24.34 | 23.96 | 24.32 | 4,931,733 | +0.14(+0.59%) |
Jan 04, 2017 | 24.15 | 24.47 | 24.11 | 24.18 | 4,494,981 | +0.05(+0.21%) |
Jan 03, 2017 | 24.15 | 24.26 | 23.95 | 24.13 | 4,748,162 | -0.01(-0.06%) |
Dec 30, 2016 | 24.15 | 24.15 | 24.15 | 0 | -0.15(-0.61%) | |
Dec 29, 2016 | 24.10 | 24.34 | 24.02 | 24.29 | 4,069,455 | +0.28(+1.18%) |
Dec 28, 2016 | 24.31 | 24.32 | 23.95 | 24.01 | 4,517,219 | -0.25(-1.02%) |
Dec 27, 2016 | 24.32 | 24.36 | 24.16 | 24.26 | 3,230,105 | -0.06(-0.23%) |
Dec 23, 2016 | 24.32 | 24.32 | 24.32 | 0 | -0.12(-0.49%) | |
Dec 22, 2016 | 24.39 | 24.46 | 24.24 | 24.44 | 3,696,434 | +0.02(+0.09%) |
Dec 21, 2016 | 24.44 | 24.68 | 24.40 | 24.41 | 3,906,401 | -0.05(-0.20%) |
Dec 20, 2016 | 24.51 | 24.61 | 24.39 | 24.46 | 4,506,050 | -0.06(-0.23%) |
Dec 19, 2016 | 24.66 | 24.66 | 24.21 | 24.52 | 5,516,173 | -0.04(-0.14%) |
Dec 16, 2016 | 24.26 | 24.75 | 24.16 | 24.56 | 14,031,269 | +0.34(+1.41%) |
Dec 15, 2016 | 23.80 | 24.28 | 23.77 | 24.22 | 5,819,023 | +0.26(+1.10%) |
Dec 14, 2016 | 24.40 | 24.55 | 23.88 | 23.95 | 6,961,355 | -0.30(-1.26%) |
Dec 13, 2016 | 24.10 | 24.29 | 24.01 | 24.26 | 5,222,956 | +0.19(+0.80%) |
Dec 12, 2016 | 23.71 | 24.15 | 23.68 | 24.07 | 5,371,968 | +0.30(+1.28%) |
Dec 09, 2016 | 23.52 | 23.79 | 23.49 | 23.76 | 6,869,316 | +0.28(+1.21%) |
Dec 08, 2016 | 23.33 | 23.56 | 23.19 | 23.48 | 6,538,919 | +0.01(+0.03%) |
Dec 07, 2016 | 23.26 | 23.48 | 23.18 | 23.47 | 6,061,778 | +0.28(+1.22%) |
Dec 06, 2016 | 23.34 | 23.39 | 23.09 | 23.19 | 6,690,980 | -0.12(-0.51%) |
Dec 05, 2016 | 23.25 | 23.32 | 23.04 | 23.31 | 7,844,973 | -0.06(-0.27%) |
Dec 02, 2016 | 23.36 | 23.53 | 23.18 | 23.37 | 4,977,077 | +0.17(+0.72%) |
Dec 01, 2016 | 23.33 | 23.37 | 22.98 | 23.20 | 6,590,464 | -0.25(-1.08%) |
Nov 30, 2016 | 23.66 | 23.92 | 23.45 | 23.45 | 9,643,813 | -0.51(-2.14%) |
Nov 29, 2016 | 23.89 | 24.10 | 23.85 | 23.97 | 5,757,053 | +0.03(+0.12%) |
Nov 28, 2016 | 23.42 | 24.05 | 23.42 | 23.94 | 7,080,675 | +0.58(+2.49%) |
Nov 25, 2016 | 23.05 | 23.45 | 23.05 | 23.36 | 2,544,887 | +0.36(+1.55%) |
Nov 23, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.36(-1.53%) | |
Nov 22, 2016 | 23.30 | 23.46 | 23.18 | 23.36 | 4,782,209 | -0.01(-0.06%) |
Nov 21, 2016 | 23.12 | 23.38 | 23.03 | 23.37 | 5,740,609 | +0.35(+1.52%) |
Nov 18, 2016 | 23.05 | 23.20 | 22.90 | 23.02 | 4,138,802 | +0.01(+0.03%) |
Nov 17, 2016 | 22.99 | 23.18 | 22.96 | 23.01 | 4,262,141 | -0.03(-0.12%) |
Nov 16, 2016 | 23.37 | 23.43 | 22.90 | 23.04 | 5,081,619 | -0.26(-1.11%) |
Nov 15, 2016 | 23.13 | 23.31 | 23.04 | 23.30 | 7,473,818 | +0.27(+1.16%) |
Nov 14, 2016 | 23.13 | 23.19 | 22.85 | 23.03 | 10,843,272 | -0.20(-0.87%) |
Nov 11, 2016 | 23.21 | 23.52 | 23.11 | 23.24 | 7,064,430 | +0.03(+0.12%) |
Nov 10, 2016 | 23.42 | 23.60 | 22.75 | 23.21 | 9,864,409 | -0.33(-1.40%) |
Nov 09, 2016 | 23.87 | 23.92 | 23.45 | 23.54 | 7,945,648 | -0.81(-3.34%) |
Nov 08, 2016 | 24.26 | 24.48 | 24.18 | 24.35 | 4,820,396 | +0.13(+0.55%) |
Nov 07, 2016 | 23.95 | 24.22 | 23.72 | 24.22 | 5,743,244 | +0.37(+1.56%) |
Nov 04, 2016 | 24.02 | 24.15 | 23.84 | 23.85 | 5,508,878 | -0.06(-0.23%) |
Nov 03, 2016 | 23.77 | 24.14 | 23.69 | 23.90 | 6,803,648 | +0.13(+0.56%) |
Nov 02, 2016 | 23.78 | 23.91 | 23.50 | 23.77 | 6,597,301 | -0.06(-0.26%) |