Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.75 | 22.95 | 22.75 | 22.95 | 1,200 | +0.06(+0.25%) |
Jan 30, 2017 | 23.14 | 23.14 | 22.70 | 22.89 | 7,111 | -0.15(-0.65%) |
Jan 27, 2017 | 22.96 | 23.04 | 22.92 | 23.04 | 1,652 | -0.01(-0.03%) |
Jan 26, 2017 | 23.10 | 23.10 | 22.96 | 23.04 | 3,562 | +0.03(+0.13%) |
Jan 25, 2017 | 22.77 | 23.04 | 22.77 | 23.01 | 6,105 | +0.23(+0.99%) |
Jan 24, 2017 | 22.62 | 22.79 | 22.58 | 22.79 | 5,092 | +0.32(+1.44%) |
Jan 23, 2017 | 22.57 | 22.57 | 22.43 | 22.46 | 5,873 | +0.01(+0.04%) |
Jan 20, 2017 | 22.43 | 22.48 | 22.43 | 22.45 | 28,592 | -0.01(-0.04%) |
Jan 19, 2017 | 22.57 | 22.57 | 22.46 | 22.46 | 4,826 | +0.13(+0.59%) |
Jan 18, 2017 | 22.31 | 22.34 | 22.16 | 22.33 | 4,815 | +0.01(+0.04%) |
Jan 17, 2017 | 22.56 | 22.56 | 22.29 | 22.32 | 8,314 | -0.20(-0.90%) |
Jan 13, 2017 | 22.52 | 22.52 | 22.52 | 0 | +0.13(+0.57%) | |
Jan 12, 2017 | 22.45 | 22.45 | 22.12 | 22.40 | 5,404 | -0.05(-0.23%) |
Jan 11, 2017 | 22.35 | 22.45 | 22.31 | 22.45 | 2,683 | +0.03(+0.15%) |
Jan 10, 2017 | 22.36 | 22.45 | 22.36 | 22.41 | 5,638 | +0.19(+0.86%) |
Jan 09, 2017 | 22.26 | 22.27 | 22.14 | 22.22 | 2,665 | +0.13(+0.58%) |
Jan 06, 2017 | 22.11 | 22.15 | 21.87 | 22.09 | 6,001 | +0.18(+0.82%) |
Jan 05, 2017 | 21.88 | 21.93 | 21.74 | 21.91 | 14,122 | +0.15(+0.69%) |
Jan 04, 2017 | 21.34 | 21.76 | 21.34 | 21.76 | 4,470 | +0.62(+2.93%) |
Jan 03, 2017 | 21.07 | 21.29 | 21.07 | 21.14 | 4,610 | +0.27(+1.31%) |
Dec 30, 2016 | 20.87 | 20.87 | 20.87 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 20.92 | 20.94 | 20.88 | 20.88 | 669 | -0.22(-1.02%) |
Dec 28, 2016 | 21.36 | 21.36 | 21.09 | 21.10 | 4,935 | -0.20(-0.94%) |
Dec 27, 2016 | 21.24 | 21.39 | 21.24 | 21.30 | 5,523 | +0.37(+1.79%) |
Dec 23, 2016 | 20.92 | 20.92 | 20.92 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 21.29 | 21.29 | 20.90 | 20.90 | 3,465 | -0.40(-1.89%) |
Dec 21, 2016 | 21.26 | 21.30 | 21.26 | 21.30 | 2,181 | -0.05(-0.26%) |
Dec 20, 2016 | 21.39 | 21.39 | 21.32 | 21.35 | 14,042 | +0.13(+0.61%) |
Dec 19, 2016 | 21.31 | 21.31 | 21.22 | 21.22 | 5,260 | -0.08(-0.39%) |
Dec 16, 2016 | 21.33 | 21.33 | 21.31 | 21.31 | 854 | +0.06(+0.29%) |
Dec 15, 2016 | 21.32 | 21.37 | 21.24 | 21.24 | 3,551 | +0.18(+0.85%) |
Dec 14, 2016 | 21.02 | 21.07 | 21.02 | 21.07 | 1,494 | -0.02(-0.12%) |
Dec 13, 2016 | 20.78 | 21.17 | 20.78 | 21.09 | 2,838 | +0.27(+1.32%) |
Dec 12, 2016 | 20.95 | 20.98 | 20.79 | 20.82 | 30,043 | -0.24(-1.15%) |
Dec 09, 2016 | 21.18 | 21.18 | 21.05 | 21.06 | 9,734 | -0.07(-0.35%) |
Dec 08, 2016 | 21.27 | 21.27 | 21.10 | 21.13 | 3,911 | +0.24(+1.17%) |
Dec 07, 2016 | 20.87 | 20.91 | 20.87 | 20.89 | 649 | +0.11(+0.51%) |
Dec 06, 2016 | 20.79 | 20.79 | 20.77 | 20.78 | 2,431 | +0.01(+0.04%) |
Dec 05, 2016 | 20.56 | 20.81 | 20.56 | 20.77 | 1,007 | +0.42(+2.06%) |
Dec 02, 2016 | 20.47 | 20.47 | 20.34 | 20.36 | 4,789 | -0.59(-2.80%) |
Dec 01, 2016 | 20.92 | 21.02 | 20.92 | 20.94 | 580 | -0.12(-0.55%) |
Nov 30, 2016 | 21.07 | 21.07 | 21.06 | 21.06 | 1,067 | -0.15(-0.71%) |
Nov 29, 2016 | 21.56 | 21.56 | 21.21 | 21.21 | 1,236 | -0.14(-0.66%) |
Nov 28, 2016 | 21.48 | 21.48 | 21.35 | 21.35 | 1,391 | -0.08(-0.39%) |
Nov 23, 2016 | 21.43 | 6 | -0.11(-0.52%) | |||
Nov 22, 2016 | 21.64 | 21.64 | 21.48 | 21.54 | 682 | +0.10(+0.45%) |
Nov 21, 2016 | 21.30 | 21.51 | 21.30 | 21.45 | 2,925 | +0.11(+0.50%) |
Nov 18, 2016 | 21.62 | 21.62 | 21.28 | 21.34 | 4,999 | -0.13(-0.61%) |
Nov 17, 2016 | 21.27 | 21.47 | 21.27 | 21.47 | 4,139 | +0.30(+1.41%) |
Nov 16, 2016 | 21.02 | 21.17 | 21.02 | 21.17 | 731 | +0.13(+0.63%) |
Nov 15, 2016 | 20.92 | 21.04 | 20.92 | 21.04 | 952 | +0.26(+1.24%) |
Nov 14, 2016 | 20.77 | 20.78 | 20.74 | 20.78 | 970 | -0.06(-0.27%) |
Nov 11, 2016 | 20.84 | 20.84 | 20.84 | 20.84 | 174 | +0.22(+1.08%) |
Nov 10, 2016 | 21.36 | 21.36 | 20.28 | 20.62 | 2,646 | +0.18(+0.87%) |
Nov 09, 2016 | 19.95 | 20.48 | 19.87 | 20.44 | 26,582 | -0.14(-0.67%) |
Nov 08, 2016 | 20.63 | 20.63 | 20.39 | 20.58 | 2,051 | +0.02(+0.08%) |
Nov 07, 2016 | 20.42 | 20.56 | 20.40 | 20.56 | 1,404 | +0.42(+2.07%) |
Nov 04, 2016 | 19.75 | 20.14 | 19.75 | 20.14 | 2,029 | +0.31(+1.55%) |
Nov 03, 2016 | 19.99 | 20.01 | 19.84 | 19.84 | 2,047 | -0.22(-1.10%) |
Nov 02, 2016 | 20.27 | 20.27 | 19.96 | 20.06 | 2,801 | -0.22(-1.07%) |