Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.20 | 23.23 | 22.82 | 23.03 | 1,212,462 | -0.18(-0.77%) |
Jan 30, 2017 | 23.37 | 23.44 | 23.09 | 23.21 | 1,987,115 | -0.10(-0.43%) |
Jan 27, 2017 | 23.61 | 23.61 | 23.26 | 23.31 | 1,536,480 | -0.50(-2.12%) |
Jan 26, 2017 | 23.95 | 24.00 | 23.78 | 23.82 | 941,762 | -0.05(-0.19%) |
Jan 25, 2017 | 23.70 | 23.90 | 23.69 | 23.86 | 754,735 | +0.37(+1.58%) |
Jan 24, 2017 | 23.33 | 23.52 | 23.26 | 23.49 | 578,991 | -0.04(-0.16%) |
Jan 23, 2017 | 23.48 | 23.55 | 23.38 | 23.53 | 601,679 | -0.06(-0.26%) |
Jan 20, 2017 | 23.65 | 23.73 | 23.51 | 23.59 | 706,605 | +0.07(+0.30%) |
Jan 19, 2017 | 23.55 | 23.61 | 23.37 | 23.52 | 603,435 | +0.28(+1.20%) |
Jan 18, 2017 | 23.12 | 23.24 | 23.05 | 23.24 | 790,241 | +0.26(+1.11%) |
Jan 17, 2017 | 23.03 | 23.13 | 22.95 | 22.99 | 993,890 | -0.33(-1.40%) |
Jan 13, 2017 | 23.31 | 23.31 | 23.31 | 0 | -0.06(-0.27%) | |
Jan 12, 2017 | 23.39 | 23.47 | 23.10 | 23.37 | 951,761 | -0.02(-0.07%) |
Jan 11, 2017 | 23.30 | 23.39 | 23.17 | 23.39 | 1,044,230 | +0.06(+0.27%) |
Jan 10, 2017 | 23.36 | 23.46 | 23.26 | 23.33 | 1,096,255 | -0.26(-1.08%) |
Jan 09, 2017 | 23.54 | 23.64 | 23.48 | 23.58 | 755,144 | -0.03(-0.13%) |
Jan 06, 2017 | 23.52 | 23.70 | 23.44 | 23.61 | 636,935 | -0.15(-0.62%) |
Jan 05, 2017 | 23.73 | 23.85 | 23.70 | 23.76 | 622,686 | +0.00(+0.00%) |
Jan 04, 2017 | 23.41 | 23.77 | 23.41 | 23.76 | 910,358 | +0.81(+3.55%) |
Jan 03, 2017 | 22.85 | 22.95 | 22.80 | 22.95 | 1,115,578 | +0.33(+1.44%) |
Dec 30, 2016 | 22.62 | 22.62 | 22.62 | 0 | -0.07(-0.31%) | |
Dec 29, 2016 | 22.80 | 22.83 | 22.65 | 22.69 | 470,899 | -0.22(-0.98%) |
Dec 28, 2016 | 23.09 | 23.12 | 22.91 | 22.92 | 416,320 | -0.24(-1.04%) |
Dec 27, 2016 | 23.06 | 23.22 | 22.92 | 23.16 | 919,786 | -0.09(-0.39%) |
Dec 23, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 23.28 | 23.34 | 23.20 | 23.22 | 619,426 | +0.12(+0.50%) |
Dec 21, 2016 | 23.15 | 23.15 | 23.05 | 23.10 | 659,248 | -0.11(-0.46%) |
Dec 20, 2016 | 23.25 | 23.32 | 23.19 | 23.21 | 509,257 | -0.03(-0.13%) |
Dec 19, 2016 | 23.18 | 23.31 | 23.16 | 23.24 | 1,110,820 | +0.05(+0.23%) |
Dec 16, 2016 | 23.16 | 23.25 | 23.12 | 23.18 | 589,663 | -0.05(-0.20%) |
Dec 15, 2016 | 23.15 | 23.30 | 23.15 | 23.23 | 651,191 | +0.14(+0.60%) |
Dec 14, 2016 | 23.22 | 23.33 | 23.07 | 23.09 | 1,015,006 | -0.22(-0.96%) |
Dec 13, 2016 | 23.25 | 23.35 | 23.17 | 23.32 | 846,215 | +0.07(+0.30%) |
Dec 12, 2016 | 23.25 | 23.44 | 23.16 | 23.25 | 1,370,526 | -0.32(-1.37%) |
Dec 09, 2016 | 23.35 | 23.59 | 23.35 | 23.57 | 990,581 | +0.24(+1.02%) |
Dec 08, 2016 | 23.28 | 23.43 | 23.25 | 23.33 | 791,008 | +0.23(+1.00%) |
Dec 07, 2016 | 22.85 | 23.14 | 22.82 | 23.10 | 1,198,528 | +0.39(+1.73%) |
Dec 06, 2016 | 22.55 | 22.76 | 22.51 | 22.71 | 1,067,555 | +0.06(+0.27%) |
Dec 05, 2016 | 22.60 | 22.73 | 22.51 | 22.65 | 1,007,920 | +0.05(+0.20%) |
Dec 02, 2016 | 22.65 | 22.76 | 22.57 | 22.60 | 809,740 | -0.19(-0.84%) |
Dec 01, 2016 | 22.78 | 22.98 | 22.72 | 22.79 | 1,170,715 | -0.09(-0.40%) |
Nov 30, 2016 | 22.92 | 22.93 | 22.82 | 22.88 | 802,790 | +0.25(+1.12%) |
Nov 29, 2016 | 22.60 | 22.73 | 22.56 | 22.63 | 915,310 | +0.10(+0.44%) |
Nov 28, 2016 | 22.63 | 22.65 | 22.50 | 22.53 | 724,201 | -0.10(-0.44%) |
Nov 25, 2016 | 22.54 | 22.63 | 22.52 | 22.63 | 598,831 | +0.56(+2.55%) |
Nov 23, 2016 | 22.07 | 22.07 | 22.07 | 0 | +0.12(+0.56%) | |
Nov 22, 2016 | 21.93 | 21.97 | 21.80 | 21.95 | 731,074 | -0.06(-0.28%) |
Nov 21, 2016 | 22.08 | 22.14 | 21.93 | 22.01 | 1,151,022 | -0.08(-0.38%) |
Nov 18, 2016 | 22.17 | 22.17 | 22.05 | 22.09 | 543,160 | -0.18(-0.83%) |
Nov 17, 2016 | 22.13 | 22.28 | 22.11 | 22.28 | 797,918 | +0.32(+1.44%) |
Nov 16, 2016 | 21.98 | 22.00 | 21.90 | 21.96 | 511,237 | -0.07(-0.31%) |
Nov 15, 2016 | 21.97 | 22.04 | 21.88 | 22.03 | 1,629,927 | +0.08(+0.39%) |
Nov 14, 2016 | 21.89 | 22.05 | 21.84 | 21.95 | 713,890 | +0.21(+0.96%) |
Nov 11, 2016 | 21.69 | 21.75 | 21.51 | 21.74 | 515,393 | -0.08(-0.35%) |
Nov 10, 2016 | 21.66 | 21.88 | 21.55 | 21.81 | 907,823 | +0.32(+1.50%) |
Nov 09, 2016 | 21.18 | 21.60 | 21.17 | 21.49 | 1,370,805 | -0.38(-1.76%) |
Nov 08, 2016 | 21.76 | 21.98 | 21.75 | 21.88 | 567,560 | +0.09(+0.42%) |
Nov 07, 2016 | 21.67 | 21.80 | 21.63 | 21.78 | 644,197 | +0.46(+2.17%) |
Nov 04, 2016 | 21.38 | 21.48 | 21.28 | 21.32 | 897,139 | -0.52(-2.39%) |
Nov 03, 2016 | 21.93 | 22.00 | 21.80 | 21.85 | 648,428 | +0.01(+0.04%) |
Nov 02, 2016 | 22.05 | 22.11 | 21.80 | 21.84 | 839,790 | -0.50(-2.24%) |