Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.55 | 23.76 | 23.23 | 23.51 | 245,437 | -0.01(-0.04%) |
Jan 30, 2017 | 23.78 | 23.92 | 23.40 | 23.52 | 207,425 | -0.41(-1.72%) |
Jan 27, 2017 | 23.95 | 24.02 | 23.72 | 23.93 | 285,517 | +0.05(+0.19%) |
Jan 26, 2017 | 24.43 | 24.69 | 23.87 | 23.88 | 269,580 | -0.46(-1.87%) |
Jan 25, 2017 | 24.23 | 24.56 | 23.99 | 24.34 | 577,410 | +0.17(+0.72%) |
Jan 24, 2017 | 23.10 | 24.39 | 22.86 | 24.17 | 320,001 | +0.67(+2.83%) |
Jan 23, 2017 | 23.72 | 23.73 | 23.31 | 23.50 | 395,236 | -0.25(-1.04%) |
Jan 20, 2017 | 23.55 | 23.98 | 23.54 | 23.75 | 255,588 | +0.28(+1.21%) |
Jan 19, 2017 | 24.00 | 24.00 | 23.36 | 23.46 | 284,421 | -0.44(-1.83%) |
Jan 18, 2017 | 23.90 | 24.11 | 23.81 | 23.90 | 165,057 | +0.12(+0.50%) |
Jan 17, 2017 | 23.89 | 23.90 | 23.58 | 23.78 | 279,765 | -0.23(-0.95%) |
Jan 13, 2017 | 24.01 | 24.01 | 24.01 | 0 | -0.18(-0.75%) | |
Jan 12, 2017 | 24.43 | 24.51 | 24.04 | 24.19 | 183,667 | -0.29(-1.19%) |
Jan 11, 2017 | 24.54 | 24.55 | 24.22 | 24.48 | 271,009 | -0.05(-0.19%) |
Jan 10, 2017 | 24.41 | 24.59 | 24.22 | 24.53 | 159,214 | +0.24(+0.98%) |
Jan 09, 2017 | 24.31 | 24.37 | 24.17 | 24.29 | 234,479 | -0.12(-0.49%) |
Jan 06, 2017 | 24.48 | 24.56 | 24.28 | 24.41 | 147,226 | +0.11(+0.45%) |
Jan 05, 2017 | 24.58 | 24.76 | 24.03 | 24.30 | 156,879 | -0.38(-1.55%) |
Jan 04, 2017 | 24.55 | 24.89 | 24.38 | 24.69 | 126,154 | +0.21(+0.86%) |
Jan 03, 2017 | 24.67 | 25.00 | 24.28 | 24.48 | 143,659 | -0.10(-0.41%) |
Dec 30, 2016 | 24.58 | 24.58 | 24.58 | 0 | +0.01(+0.04%) | |
Dec 29, 2016 | 24.18 | 24.58 | 24.17 | 24.57 | 232,752 | +0.38(+1.58%) |
Dec 28, 2016 | 24.17 | 24.35 | 24.02 | 24.18 | 236,741 | -0.08(-0.34%) |
Dec 27, 2016 | 24.16 | 24.36 | 23.92 | 24.27 | 166,892 | +0.23(+0.95%) |
Dec 23, 2016 | 24.04 | 24.04 | 24.04 | 0 | -0.13(-0.53%) | |
Dec 22, 2016 | 24.18 | 24.28 | 24.06 | 24.17 | 129,854 | -0.19(-0.79%) |
Dec 21, 2016 | 24.29 | 24.57 | 24.17 | 24.36 | 200,712 | -0.06(-0.26%) |
Dec 20, 2016 | 24.09 | 24.58 | 24.00 | 24.42 | 317,889 | +0.25(+1.02%) |
Dec 19, 2016 | 24.10 | 24.46 | 23.91 | 24.17 | 263,670 | -0.05(-0.23%) |
Dec 16, 2016 | 25.37 | 25.42 | 24.19 | 24.23 | 505,377 | -1.21(-4.77%) |
Dec 15, 2016 | 26.02 | 26.23 | 25.43 | 25.44 | 352,363 | -0.48(-1.86%) |
Dec 14, 2016 | 26.06 | 26.38 | 25.83 | 25.93 | 147,674 | -0.36(-1.39%) |
Dec 13, 2016 | 26.24 | 26.39 | 26.10 | 26.29 | 222,303 | +0.17(+0.66%) |
Dec 12, 2016 | 26.53 | 26.53 | 26.02 | 26.12 | 180,116 | -0.41(-1.55%) |
Dec 09, 2016 | 26.43 | 26.71 | 25.93 | 26.53 | 128,846 | +0.13(+0.48%) |
Dec 08, 2016 | 25.59 | 26.54 | 25.59 | 26.40 | 176,722 | +0.83(+3.25%) |
Dec 07, 2016 | 25.34 | 25.65 | 25.10 | 25.57 | 164,329 | +0.20(+0.79%) |
Dec 06, 2016 | 25.52 | 25.69 | 25.04 | 25.37 | 191,472 | -0.07(-0.29%) |
Dec 05, 2016 | 25.31 | 25.65 | 25.25 | 25.44 | 224,280 | +0.45(+1.79%) |
Dec 02, 2016 | 25.48 | 25.55 | 24.98 | 25.00 | 182,594 | -0.54(-2.11%) |
Dec 01, 2016 | 25.83 | 26.02 | 25.34 | 25.53 | 245,106 | -0.17(-0.67%) |
Nov 30, 2016 | 25.43 | 25.99 | 25.37 | 25.71 | 218,455 | +0.56(+2.21%) |
Nov 29, 2016 | 25.15 | 25.51 | 25.02 | 25.15 | 190,325 | +0.15(+0.58%) |
Nov 28, 2016 | 25.19 | 25.33 | 24.96 | 25.00 | 104,080 | -0.34(-1.33%) |
Nov 25, 2016 | 25.51 | 25.51 | 25.20 | 25.34 | 49,765 | +0.04(+0.14%) |
Nov 23, 2016 | 25.31 | 25.31 | 25.31 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 25.38 | 25.49 | 25.14 | 25.31 | 165,950 | +0.09(+0.36%) |
Nov 21, 2016 | 25.98 | 26.04 | 25.16 | 25.22 | 226,942 | -0.52(-2.02%) |
Nov 18, 2016 | 25.51 | 25.94 | 25.35 | 25.74 | 239,334 | +0.33(+1.29%) |
Nov 17, 2016 | 25.63 | 25.88 | 25.41 | 25.41 | 243,734 | -0.11(-0.43%) |
Nov 16, 2016 | 26.07 | 26.07 | 25.37 | 25.52 | 277,629 | -0.72(-2.75%) |
Nov 15, 2016 | 26.00 | 26.30 | 25.47 | 26.25 | 203,563 | +0.22(+0.84%) |
Nov 14, 2016 | 26.27 | 26.72 | 25.85 | 26.03 | 433,484 | -0.02(-0.07%) |
Nov 11, 2016 | 26.55 | 26.55 | 25.66 | 26.04 | 335,831 | -0.32(-1.21%) |
Nov 10, 2016 | 25.65 | 26.55 | 25.55 | 26.36 | 146,020 | +0.96(+3.77%) |
Nov 09, 2016 | 24.64 | 25.48 | 24.64 | 25.41 | 133,264 | +0.74(+3.00%) |
Nov 08, 2016 | 25.18 | 25.18 | 24.63 | 24.67 | 67,101 | -0.57(-2.28%) |
Nov 07, 2016 | 24.60 | 25.27 | 24.60 | 25.24 | 155,459 | +1.02(+4.22%) |
Nov 04, 2016 | 24.16 | 24.47 | 24.02 | 24.22 | 97,527 | +0.11(+0.45%) |
Nov 03, 2016 | 24.15 | 24.38 | 23.86 | 24.11 | 86,537 | +0.01(+0.04%) |
Nov 02, 2016 | 24.45 | 24.56 | 24.04 | 24.10 | 101,791 | -0.48(-1.97%) |