Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.91 | 23.04 | 22.30 | 22.35 | 408,365 | -0.60(-2.63%) |
Jan 30, 2017 | 23.09 | 23.09 | 22.58 | 22.95 | 378,937 | -0.32(-1.39%) |
Jan 27, 2017 | 23.37 | 23.46 | 23.14 | 23.28 | 251,906 | -0.14(-0.59%) |
Jan 26, 2017 | 23.46 | 23.51 | 23.28 | 23.42 | 186,735 | -0.09(-0.39%) |
Jan 25, 2017 | 23.69 | 23.83 | 23.42 | 23.51 | 303,263 | +0.09(+0.40%) |
Jan 24, 2017 | 23.51 | 23.79 | 23.18 | 23.42 | 243,358 | -0.14(-0.59%) |
Jan 23, 2017 | 23.46 | 23.69 | 23.32 | 23.55 | 391,560 | +0.09(+0.40%) |
Jan 20, 2017 | 23.32 | 23.60 | 23.23 | 23.46 | 294,709 | +0.14(+0.60%) |
Jan 19, 2017 | 23.51 | 23.51 | 23.04 | 23.32 | 256,507 | -0.14(-0.59%) |
Jan 18, 2017 | 23.37 | 23.55 | 23.09 | 23.46 | 215,336 | +0.19(+0.80%) |
Jan 17, 2017 | 23.23 | 23.37 | 23.00 | 23.28 | 251,728 | +0.00(+0.00%) |
Jan 13, 2017 | 23.28 | 23.28 | 23.28 | 0 | +0.19(+0.80%) | |
Jan 12, 2017 | 22.86 | 23.14 | 22.63 | 23.09 | 239,068 | +0.14(+0.61%) |
Jan 11, 2017 | 22.86 | 23.00 | 22.67 | 22.95 | 183,428 | +0.14(+0.61%) |
Jan 10, 2017 | 22.49 | 23.00 | 22.42 | 22.81 | 201,815 | +0.37(+1.65%) |
Jan 09, 2017 | 22.44 | 23.00 | 22.26 | 22.44 | 452,511 | +0.05(+0.21%) |
Jan 06, 2017 | 22.77 | 22.77 | 22.35 | 22.40 | 346,659 | -0.37(-1.63%) |
Jan 05, 2017 | 22.40 | 22.91 | 22.26 | 22.77 | 500,258 | +0.19(+0.82%) |
Jan 04, 2017 | 22.49 | 22.63 | 22.19 | 22.58 | 424,596 | +0.14(+0.62%) |
Jan 03, 2017 | 22.07 | 22.72 | 21.75 | 22.44 | 543,408 | +0.28(+1.26%) |
Dec 30, 2016 | 22.16 | 22.16 | 22.16 | 0 | -0.14(-0.62%) | |
Dec 29, 2016 | 22.12 | 22.56 | 22.12 | 22.30 | 145,398 | +0.14(+0.63%) |
Dec 28, 2016 | 22.53 | 22.81 | 22.07 | 22.16 | 171,636 | -0.42(-1.85%) |
Dec 27, 2016 | 22.53 | 22.77 | 22.40 | 22.58 | 184,597 | +0.00(+0.00%) |
Dec 23, 2016 | 22.58 | 22.58 | 22.58 | 0 | +0.09(+0.41%) | |
Dec 22, 2016 | 22.91 | 23.18 | 22.40 | 22.49 | 258,310 | -0.51(-2.22%) |
Dec 21, 2016 | 23.46 | 23.48 | 22.67 | 23.00 | 334,453 | -0.60(-2.55%) |
Dec 20, 2016 | 23.51 | 23.60 | 23.28 | 23.60 | 229,376 | +0.37(+1.60%) |
Dec 19, 2016 | 23.65 | 23.88 | 23.00 | 23.23 | 483,635 | -0.28(-1.18%) |
Dec 16, 2016 | 23.65 | 24.02 | 23.51 | 23.51 | 606,343 | -0.05(-0.20%) |
Dec 15, 2016 | 23.32 | 23.74 | 23.23 | 23.55 | 241,208 | +0.19(+0.79%) |
Dec 14, 2016 | 23.32 | 23.65 | 23.14 | 23.37 | 169,105 | +0.09(+0.40%) |
Dec 13, 2016 | 23.18 | 23.46 | 23.04 | 23.28 | 236,649 | +0.05(+0.20%) |
Dec 12, 2016 | 23.46 | 23.55 | 23.09 | 23.23 | 475,712 | -0.23(-0.99%) |
Dec 09, 2016 | 23.83 | 24.02 | 23.28 | 23.46 | 309,260 | -0.19(-0.78%) |
Dec 08, 2016 | 23.23 | 23.83 | 23.04 | 23.65 | 213,569 | +0.46(+2.00%) |
Dec 07, 2016 | 22.63 | 23.18 | 22.58 | 23.18 | 226,982 | +0.51(+2.25%) |
Dec 06, 2016 | 23.04 | 23.04 | 22.58 | 22.67 | 264,765 | -0.37(-1.61%) |
Dec 05, 2016 | 23.00 | 23.04 | 22.63 | 23.04 | 275,759 | +0.28(+1.22%) |
Dec 02, 2016 | 22.63 | 22.91 | 22.26 | 22.77 | 357,941 | +0.14(+0.61%) |
Dec 01, 2016 | 23.32 | 23.55 | 22.53 | 22.63 | 297,735 | -0.65(-2.79%) |
Nov 30, 2016 | 23.42 | 23.42 | 22.81 | 23.28 | 350,726 | +0.09(+0.40%) |
Nov 29, 2016 | 23.32 | 23.37 | 23.04 | 23.18 | 256,574 | +0.05(+0.20%) |
Nov 28, 2016 | 23.37 | 23.46 | 23.14 | 23.14 | 192,747 | -0.28(-1.19%) |
Nov 25, 2016 | 23.42 | 23.55 | 23.18 | 23.42 | 89,938 | +0.14(+0.60%) |
Nov 23, 2016 | 23.28 | 23.28 | 23.28 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 23.00 | 23.28 | 22.72 | 23.28 | 510,383 | +0.42(+1.83%) |
Nov 21, 2016 | 22.91 | 23.32 | 22.49 | 22.86 | 433,797 | +0.09(+0.41%) |
Nov 18, 2016 | 23.09 | 23.23 | 22.65 | 22.77 | 725,799 | -0.14(-0.61%) |
Nov 17, 2016 | 23.18 | 23.65 | 22.86 | 22.91 | 366,187 | -0.37(-1.59%) |
Nov 16, 2016 | 22.63 | 23.32 | 22.53 | 23.28 | 283,483 | +0.65(+2.87%) |
Nov 15, 2016 | 22.07 | 22.72 | 22.07 | 22.63 | 295,507 | +0.42(+1.88%) |
Nov 14, 2016 | 23.18 | 23.42 | 21.84 | 22.21 | 468,344 | -0.28(-1.24%) |
Nov 11, 2016 | 21.63 | 22.85 | 21.49 | 22.49 | 586,676 | +0.90(+4.18%) |
Nov 10, 2016 | 21.45 | 21.68 | 21.00 | 21.58 | 352,111 | +0.36(+1.70%) |
Nov 09, 2016 | 20.46 | 21.25 | 20.23 | 21.22 | 300,682 | +0.41(+1.95%) |
Nov 08, 2016 | 20.77 | 21.00 | 20.59 | 20.82 | 528,606 | +0.05(+0.22%) |
Nov 07, 2016 | 20.77 | 20.82 | 20.55 | 20.77 | 336,335 | +0.36(+1.77%) |
Nov 04, 2016 | 21.22 | 21.22 | 20.00 | 20.41 | 441,923 | +0.45(+2.26%) |
Nov 03, 2016 | 20.14 | 20.46 | 20.14 | 19.96 | 176,813 | -0.14(-0.67%) |
Nov 02, 2016 | 20.32 | 20.64 | 19.73 | 20.09 | 385,272 | -0.18(-0.89%) |