Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.67 | 23.70 | 23.29 | 23.50 | 1,188,165 | -0.18(-0.77%) |
Jan 30, 2017 | 23.85 | 23.92 | 23.56 | 23.69 | 1,947,294 | -0.10(-0.43%) |
Jan 27, 2017 | 24.09 | 24.09 | 23.73 | 23.79 | 1,505,689 | -0.51(-2.12%) |
Jan 26, 2017 | 24.44 | 24.49 | 24.27 | 24.30 | 922,890 | -0.05(-0.19%) |
Jan 25, 2017 | 24.18 | 24.39 | 24.18 | 24.35 | 739,611 | +0.38(+1.58%) |
Jan 24, 2017 | 23.80 | 24.00 | 23.73 | 23.97 | 567,389 | -0.04(-0.16%) |
Jan 23, 2017 | 23.96 | 24.03 | 23.86 | 24.01 | 589,621 | -0.06(-0.26%) |
Jan 20, 2017 | 24.14 | 24.21 | 23.99 | 24.07 | 692,445 | +0.07(+0.30%) |
Jan 19, 2017 | 24.03 | 24.10 | 23.85 | 24.00 | 591,342 | +0.28(+1.20%) |
Jan 18, 2017 | 23.59 | 23.72 | 23.52 | 23.72 | 774,405 | +0.26(+1.11%) |
Jan 17, 2017 | 23.50 | 23.60 | 23.42 | 23.46 | 973,973 | -0.33(-1.40%) |
Jan 13, 2017 | 23.79 | 23.79 | 23.79 | 0 | -0.06(-0.27%) | |
Jan 12, 2017 | 23.87 | 23.95 | 23.57 | 23.85 | 932,688 | -0.02(-0.07%) |
Jan 11, 2017 | 23.78 | 23.87 | 23.65 | 23.87 | 1,023,304 | +0.06(+0.27%) |
Jan 10, 2017 | 23.84 | 23.94 | 23.74 | 23.80 | 1,074,287 | -0.26(-1.08%) |
Jan 09, 2017 | 24.02 | 24.12 | 23.96 | 24.06 | 740,012 | -0.03(-0.13%) |
Jan 06, 2017 | 24.00 | 24.18 | 23.91 | 24.10 | 624,171 | -0.15(-0.62%) |
Jan 05, 2017 | 24.21 | 24.34 | 24.18 | 24.25 | 610,207 | +0.00(+0.00%) |
Jan 04, 2017 | 23.89 | 24.26 | 23.89 | 24.25 | 892,115 | +0.83(+3.55%) |
Jan 03, 2017 | 23.31 | 23.42 | 23.26 | 23.42 | 1,093,223 | +0.33(+1.44%) |
Dec 30, 2016 | 23.08 | 23.08 | 23.08 | 0 | -0.07(-0.31%) | |
Dec 29, 2016 | 23.27 | 23.30 | 23.12 | 23.16 | 461,462 | -0.23(-0.98%) |
Dec 28, 2016 | 23.57 | 23.59 | 23.38 | 23.38 | 407,977 | -0.25(-1.04%) |
Dec 27, 2016 | 23.53 | 23.69 | 23.39 | 23.63 | 901,354 | -0.09(-0.39%) |
Dec 23, 2016 | 23.72 | 23.72 | 23.72 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 23.76 | 23.82 | 23.67 | 23.69 | 607,013 | +0.12(+0.50%) |
Dec 21, 2016 | 23.62 | 23.62 | 23.52 | 23.57 | 646,037 | -0.11(-0.46%) |
Dec 20, 2016 | 23.72 | 23.80 | 23.67 | 23.68 | 499,052 | -0.03(-0.13%) |
Dec 19, 2016 | 23.66 | 23.78 | 23.64 | 23.71 | 1,088,560 | +0.05(+0.23%) |
Dec 16, 2016 | 23.64 | 23.73 | 23.60 | 23.66 | 577,846 | -0.05(-0.20%) |
Dec 15, 2016 | 23.63 | 23.77 | 23.63 | 23.71 | 638,142 | +0.14(+0.60%) |
Dec 14, 2016 | 23.69 | 23.81 | 23.54 | 23.56 | 994,666 | -0.23(-0.96%) |
Dec 13, 2016 | 23.72 | 23.82 | 23.64 | 23.79 | 829,258 | +0.07(+0.30%) |
Dec 12, 2016 | 23.72 | 23.92 | 23.64 | 23.72 | 1,343,061 | -0.33(-1.37%) |
Dec 09, 2016 | 23.82 | 24.07 | 23.82 | 24.05 | 970,730 | +0.24(+1.02%) |
Dec 08, 2016 | 23.75 | 23.90 | 23.72 | 23.81 | 775,157 | +0.24(+1.00%) |
Dec 07, 2016 | 23.31 | 23.61 | 23.29 | 23.57 | 1,174,511 | +0.40(+1.73%) |
Dec 06, 2016 | 23.01 | 23.23 | 22.97 | 23.17 | 1,046,162 | +0.06(+0.27%) |
Dec 05, 2016 | 23.06 | 23.20 | 22.97 | 23.11 | 987,722 | +0.05(+0.20%) |
Dec 02, 2016 | 23.12 | 23.23 | 23.03 | 23.06 | 793,514 | -0.20(-0.84%) |
Dec 01, 2016 | 23.25 | 23.45 | 23.18 | 23.26 | 1,147,255 | -0.09(-0.40%) |
Nov 30, 2016 | 23.39 | 23.40 | 23.29 | 23.35 | 786,703 | +0.26(+1.12%) |
Nov 29, 2016 | 23.06 | 23.20 | 23.02 | 23.09 | 896,968 | +0.10(+0.44%) |
Nov 28, 2016 | 23.09 | 23.12 | 22.96 | 22.99 | 709,688 | -0.10(-0.44%) |
Nov 25, 2016 | 23.00 | 23.09 | 22.98 | 23.09 | 586,831 | +0.57(+2.55%) |
Nov 23, 2016 | 22.52 | 22.52 | 22.52 | 0 | +0.13(+0.56%) | |
Nov 22, 2016 | 22.38 | 22.42 | 22.25 | 22.39 | 716,424 | -0.06(-0.28%) |
Nov 21, 2016 | 22.53 | 22.59 | 22.38 | 22.46 | 1,127,957 | -0.09(-0.38%) |
Nov 18, 2016 | 22.62 | 22.62 | 22.50 | 22.54 | 532,275 | -0.19(-0.83%) |
Nov 17, 2016 | 22.58 | 22.73 | 22.57 | 22.73 | 781,928 | +0.32(+1.44%) |
Nov 16, 2016 | 22.43 | 22.45 | 22.35 | 22.41 | 500,992 | -0.07(-0.31%) |
Nov 15, 2016 | 22.42 | 22.49 | 22.32 | 22.48 | 1,597,264 | +0.09(+0.39%) |
Nov 14, 2016 | 22.34 | 22.50 | 22.28 | 22.39 | 699,584 | +0.21(+0.96%) |
Nov 11, 2016 | 22.14 | 22.19 | 21.95 | 22.18 | 505,065 | -0.08(-0.35%) |
Nov 10, 2016 | 22.10 | 22.32 | 21.99 | 22.26 | 889,631 | +0.33(+1.50%) |
Nov 09, 2016 | 21.62 | 22.04 | 21.60 | 21.93 | 1,343,335 | -0.39(-1.76%) |
Nov 08, 2016 | 22.21 | 22.43 | 22.19 | 22.32 | 556,186 | +0.09(+0.42%) |
Nov 07, 2016 | 22.11 | 22.25 | 22.07 | 22.23 | 631,287 | +0.47(+2.17%) |
Nov 04, 2016 | 21.82 | 21.92 | 21.71 | 21.76 | 879,161 | -0.53(-2.40%) |
Nov 03, 2016 | 22.38 | 22.45 | 22.25 | 22.29 | 635,434 | +0.01(+0.04%) |
Nov 02, 2016 | 22.50 | 22.56 | 22.25 | 22.28 | 822,961 | -0.51(-2.24%) |