Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.64 | 23.68 | 23.57 | 23.62 | 1,674,407 | +0.04(+0.17%) |
Jan 30, 2017 | 23.45 | 23.60 | 23.45 | 23.59 | 962,792 | +0.05(+0.22%) |
Jan 27, 2017 | 23.41 | 23.53 | 23.41 | 23.53 | 740,184 | +0.05(+0.22%) |
Jan 26, 2017 | 23.44 | 23.51 | 23.36 | 23.48 | 1,266,019 | -0.12(-0.50%) |
Jan 25, 2017 | 23.44 | 23.60 | 23.44 | 23.60 | 685,188 | +0.08(+0.34%) |
Jan 24, 2017 | 23.56 | 23.60 | 23.47 | 23.52 | 630,866 | +0.03(+0.11%) |
Jan 23, 2017 | 23.48 | 23.52 | 23.43 | 23.49 | 3,901,194 | +0.05(+0.22%) |
Jan 20, 2017 | 23.28 | 23.44 | 23.26 | 23.44 | 884,307 | +0.17(+0.73%) |
Jan 19, 2017 | 23.20 | 23.28 | 23.14 | 23.27 | 705,217 | +0.03(+0.11%) |
Jan 18, 2017 | 23.27 | 23.36 | 23.19 | 23.24 | 999,583 | -0.17(-0.73%) |
Jan 17, 2017 | 23.37 | 23.44 | 23.34 | 23.41 | 840,399 | +0.11(+0.45%) |
Jan 13, 2017 | 23.31 | 23.31 | 23.31 | 0 | +0.04(+0.17%) | |
Jan 12, 2017 | 23.24 | 23.36 | 23.23 | 23.27 | 823,947 | +0.26(+1.14%) |
Jan 11, 2017 | 22.91 | 23.06 | 22.78 | 23.01 | 723,906 | -0.07(-0.28%) |
Jan 10, 2017 | 23.07 | 23.14 | 23.07 | 23.07 | 1,506,119 | -0.11(-0.45%) |
Jan 09, 2017 | 23.09 | 23.19 | 23.09 | 23.18 | 950,643 | +0.00(+0.00%) |
Jan 06, 2017 | 23.14 | 23.20 | 23.13 | 23.18 | 1,407,814 | -0.04(-0.17%) |
Jan 05, 2017 | 23.20 | 23.30 | 23.17 | 23.22 | 1,517,107 | +0.11(+0.45%) |
Jan 04, 2017 | 22.99 | 23.11 | 22.99 | 23.11 | 438,063 | +0.16(+0.69%) |
Jan 03, 2017 | 23.01 | 23.03 | 22.89 | 22.95 | 788,113 | -0.17(-0.74%) |
Dec 30, 2016 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 23.01 | 23.15 | 23.01 | 23.13 | 653,768 | +0.14(+0.63%) |
Dec 28, 2016 | 22.95 | 22.98 | 22.89 | 22.98 | 468,536 | +0.03(+0.12%) |
Dec 27, 2016 | 22.97 | 22.98 | 22.87 | 22.95 | 995,856 | -0.07(-0.28%) |
Dec 23, 2016 | 23.02 | 23.02 | 23.02 | 0 | +0.09(+0.40%) | |
Dec 22, 2016 | 22.93 | 22.94 | 22.85 | 22.93 | 428,755 | +0.00(+0.00%) |
Dec 21, 2016 | 22.86 | 22.93 | 22.84 | 22.93 | 840,473 | +0.09(+0.40%) |
Dec 20, 2016 | 22.72 | 22.86 | 22.72 | 22.84 | 804,569 | +0.07(+0.29%) |
Dec 19, 2016 | 22.76 | 22.81 | 22.63 | 22.77 | 664,837 | +0.10(+0.46%) |
Dec 16, 2016 | 22.70 | 22.72 | 22.59 | 22.67 | 769,063 | +0.08(+0.35%) |
Dec 15, 2016 | 22.70 | 22.72 | 22.48 | 22.59 | 2,025,342 | -0.20(-0.86%) |
Dec 14, 2016 | 23.14 | 23.21 | 22.76 | 22.78 | 577,838 | -0.34(-1.47%) |
Dec 13, 2016 | 23.14 | 23.19 | 23.10 | 23.12 | 631,887 | -0.03(-0.11%) |
Dec 12, 2016 | 23.04 | 23.18 | 23.04 | 23.15 | 1,570,120 | +0.20(+0.85%) |
Dec 09, 2016 | 23.02 | 23.06 | 22.93 | 22.95 | 626,340 | -0.09(-0.40%) |
Dec 08, 2016 | 23.03 | 23.10 | 22.98 | 23.04 | 1,441,726 | -0.10(-0.45%) |
Dec 07, 2016 | 23.08 | 23.19 | 23.03 | 23.15 | 1,072,812 | +0.20(+0.85%) |
Dec 06, 2016 | 22.80 | 22.95 | 22.80 | 22.95 | 724,723 | +0.31(+1.39%) |
Dec 05, 2016 | 22.57 | 22.70 | 22.57 | 22.64 | 2,113,942 | +0.09(+0.41%) |
Dec 02, 2016 | 22.46 | 22.61 | 22.46 | 22.55 | 1,026,885 | +0.05(+0.23%) |
Dec 01, 2016 | 22.51 | 22.55 | 22.42 | 22.50 | 410,942 | -0.06(-0.25%) |
Nov 30, 2016 | 22.64 | 22.67 | 22.54 | 22.55 | 902,391 | -0.10(-0.46%) |
Nov 29, 2016 | 22.57 | 22.68 | 22.54 | 22.66 | 743,261 | -0.01(-0.06%) |
Nov 28, 2016 | 22.57 | 22.68 | 22.57 | 22.67 | 382,079 | +0.20(+0.87%) |
Nov 25, 2016 | 22.50 | 22.55 | 22.42 | 22.47 | 368,880 | -0.03(-0.12%) |
Nov 23, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.25(-1.09%) | |
Nov 22, 2016 | 22.79 | 22.80 | 22.64 | 22.75 | 1,617,655 | +0.05(+0.23%) |
Nov 21, 2016 | 22.68 | 22.77 | 22.66 | 22.70 | 587,200 | +0.14(+0.63%) |
Nov 18, 2016 | 22.68 | 22.75 | 22.51 | 22.55 | 697,887 | -0.08(-0.35%) |
Nov 17, 2016 | 22.83 | 22.84 | 22.61 | 22.63 | 776,610 | -0.10(-0.46%) |
Nov 16, 2016 | 22.71 | 22.79 | 22.68 | 22.74 | 1,533,234 | -0.25(-1.08%) |
Nov 15, 2016 | 22.66 | 22.98 | 22.66 | 22.98 | 1,315,283 | +0.42(+1.85%) |
Nov 14, 2016 | 22.15 | 22.72 | 22.11 | 22.57 | 1,862,598 | +0.14(+0.64%) |
Nov 11, 2016 | 22.53 | 22.76 | 22.21 | 22.42 | 3,001,263 | -0.33(-1.43%) |
Nov 10, 2016 | 23.22 | 23.35 | 22.62 | 22.75 | 2,154,778 | -1.13(-4.74%) |
Nov 09, 2016 | 23.86 | 23.96 | 23.78 | 23.88 | 1,968,729 | -0.66(-2.71%) |
Nov 08, 2016 | 24.34 | 24.56 | 24.30 | 24.55 | 638,349 | +0.27(+1.13%) |
Nov 07, 2016 | 24.30 | 24.35 | 24.26 | 24.27 | 714,376 | +0.10(+0.43%) |
Nov 04, 2016 | 24.19 | 24.23 | 24.13 | 24.17 | 626,532 | -0.03(-0.11%) |
Nov 03, 2016 | 24.22 | 24.32 | 24.19 | 24.19 | 909,999 | -0.04(-0.16%) |
Nov 02, 2016 | 24.26 | 24.35 | 24.22 | 24.23 | 927,831 | -0.03(-0.11%) |