Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.56 | 22.13 | 21.56 | 21.85 | 41,696 | +0.21(+0.98%) |
Jan 30, 2017 | 22.13 | 22.13 | 21.62 | 21.64 | 26,065 | -0.51(-2.28%) |
Jan 27, 2017 | 22.06 | 22.35 | 21.72 | 22.15 | 108,177 | -0.01(-0.04%) |
Jan 26, 2017 | 22.03 | 22.54 | 21.82 | 22.15 | 96,830 | +0.29(+1.30%) |
Jan 25, 2017 | 21.79 | 21.98 | 21.50 | 21.87 | 38,877 | +0.43(+2.02%) |
Jan 24, 2017 | 21.59 | 21.75 | 21.24 | 21.44 | 38,762 | +0.02(+0.09%) |
Jan 23, 2017 | 21.62 | 21.75 | 21.29 | 21.42 | 47,438 | -0.29(-1.36%) |
Jan 20, 2017 | 21.58 | 21.82 | 21.34 | 21.71 | 37,316 | +0.11(+0.51%) |
Jan 19, 2017 | 22.05 | 22.26 | 21.49 | 21.60 | 24,625 | -0.51(-2.29%) |
Jan 18, 2017 | 22.66 | 22.66 | 21.91 | 22.11 | 38,278 | -0.37(-1.64%) |
Jan 17, 2017 | 22.99 | 22.99 | 22.44 | 22.48 | 47,019 | -0.59(-2.55%) |
Jan 13, 2017 | 23.06 | 23.06 | 23.06 | 0 | +0.57(+2.53%) | |
Jan 12, 2017 | 23.01 | 23.01 | 22.47 | 22.49 | 25,361 | -0.78(-3.36%) |
Jan 11, 2017 | 23.53 | 23.53 | 23.09 | 23.28 | 49,426 | -0.21(-0.90%) |
Jan 10, 2017 | 23.08 | 23.64 | 23.07 | 23.49 | 28,400 | +0.40(+1.71%) |
Jan 09, 2017 | 23.23 | 23.34 | 22.90 | 23.09 | 30,536 | -0.27(-1.14%) |
Jan 06, 2017 | 23.63 | 23.63 | 23.26 | 23.36 | 22,267 | -0.17(-0.74%) |
Jan 05, 2017 | 23.64 | 25.25 | 23.30 | 23.53 | 35,751 | -0.10(-0.43%) |
Jan 04, 2017 | 23.78 | 23.80 | 23.48 | 23.64 | 66,812 | +0.00(+0.00%) |
Jan 03, 2017 | 23.92 | 23.92 | 23.18 | 23.64 | 70,921 | -0.07(-0.31%) |
Dec 30, 2016 | 23.71 | 23.71 | 23.71 | 0 | +0.26(+1.10%) | |
Dec 29, 2016 | 23.12 | 23.70 | 23.09 | 23.45 | 67,318 | +0.25(+1.07%) |
Dec 28, 2016 | 23.62 | 23.64 | 23.00 | 23.20 | 37,563 | -0.47(-1.98%) |
Dec 27, 2016 | 23.40 | 23.85 | 23.22 | 23.67 | 47,270 | +0.20(+0.86%) |
Dec 23, 2016 | 23.47 | 23.47 | 23.47 | 0 | +0.17(+0.71%) | |
Dec 22, 2016 | 23.24 | 23.73 | 23.09 | 23.30 | 38,548 | -0.13(-0.55%) |
Dec 21, 2016 | 23.65 | 23.78 | 23.40 | 23.43 | 27,620 | -0.33(-1.39%) |
Dec 20, 2016 | 23.65 | 24.01 | 23.36 | 23.76 | 84,079 | +0.29(+1.25%) |
Dec 19, 2016 | 23.34 | 23.65 | 23.34 | 23.47 | 89,198 | +0.30(+1.31%) |
Dec 16, 2016 | 23.45 | 23.45 | 23.00 | 23.17 | 425,340 | -0.20(-0.87%) |
Dec 15, 2016 | 23.39 | 23.64 | 23.23 | 23.37 | 57,268 | -0.05(-0.20%) |
Dec 14, 2016 | 23.62 | 23.74 | 23.27 | 23.41 | 26,208 | -0.23(-0.97%) |
Dec 13, 2016 | 23.52 | 24.97 | 23.50 | 23.64 | 27,068 | +0.28(+1.18%) |
Dec 12, 2016 | 24.04 | 24.15 | 23.24 | 23.37 | 78,147 | -0.67(-2.79%) |
Dec 09, 2016 | 23.88 | 24.26 | 23.81 | 24.04 | 116,077 | +0.29(+1.24%) |
Dec 08, 2016 | 23.93 | 24.68 | 23.65 | 23.75 | 77,128 | -0.20(-0.84%) |
Dec 07, 2016 | 24.03 | 24.03 | 23.70 | 23.95 | 63,044 | -0.01(-0.04%) |
Dec 06, 2016 | 23.96 | 23.99 | 23.83 | 23.96 | 58,493 | +0.05(+0.19%) |
Dec 05, 2016 | 23.93 | 23.98 | 23.67 | 23.91 | 62,442 | +0.32(+1.36%) |
Dec 02, 2016 | 23.37 | 23.91 | 23.30 | 23.59 | 38,253 | +0.09(+0.39%) |
Dec 01, 2016 | 22.93 | 23.50 | 22.93 | 23.50 | 78,858 | +0.62(+2.69%) |
Nov 30, 2016 | 24.14 | 24.14 | 22.84 | 22.88 | 156,813 | -1.30(-5.36%) |
Nov 29, 2016 | 23.92 | 24.30 | 23.82 | 24.18 | 35,229 | +0.35(+1.47%) |
Nov 28, 2016 | 23.86 | 24.23 | 23.68 | 23.83 | 52,309 | -0.16(-0.65%) |
Nov 25, 2016 | 23.95 | 24.03 | 23.73 | 23.98 | 22,983 | +0.17(+0.69%) |
Nov 23, 2016 | 23.82 | 23.82 | 23.82 | 0 | +0.07(+0.31%) | |
Nov 22, 2016 | 22.98 | 24.05 | 22.87 | 23.75 | 231,710 | +1.04(+4.58%) |
Nov 21, 2016 | 23.19 | 23.45 | 22.62 | 22.71 | 158,657 | -0.48(-2.06%) |
Nov 18, 2016 | 22.81 | 23.20 | 22.81 | 23.18 | 68,690 | +0.28(+1.20%) |
Nov 17, 2016 | 22.52 | 22.84 | 22.43 | 22.91 | 49,702 | +0.42(+1.88%) |
Nov 16, 2016 | 22.78 | 22.94 | 22.43 | 22.49 | 51,404 | -0.31(-1.37%) |
Nov 15, 2016 | 22.71 | 22.98 | 22.46 | 22.80 | 77,736 | -0.04(-0.16%) |
Nov 14, 2016 | 22.99 | 22.99 | 22.61 | 22.84 | 56,671 | -0.03(-0.12%) |
Nov 11, 2016 | 22.18 | 22.98 | 21.14 | 22.86 | 64,641 | +0.72(+3.24%) |
Nov 10, 2016 | 21.98 | 22.45 | 20.72 | 22.15 | 61,212 | +0.48(+2.21%) |
Nov 09, 2016 | 20.92 | 21.73 | 20.57 | 21.67 | 41,457 | +0.49(+2.30%) |
Nov 08, 2016 | 21.12 | 21.23 | 20.64 | 21.18 | 25,372 | +0.11(+0.52%) |
Nov 07, 2016 | 21.55 | 21.55 | 20.87 | 21.07 | 39,664 | +0.03(+0.13%) |
Nov 04, 2016 | 21.00 | 21.30 | 20.77 | 21.04 | 46,680 | +0.17(+0.79%) |
Nov 03, 2016 | 21.23 | 21.31 | 20.84 | 20.88 | 36,559 | -0.20(-0.96%) |
Nov 02, 2016 | 21.12 | 21.28 | 20.97 | 21.08 | 33,137 | -0.15(-0.69%) |