Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.30 | 22.52 | 21.92 | 22.43 | 1,003,683 | +0.20(+0.88%) |
Jan 30, 2017 | 22.47 | 22.67 | 22.14 | 22.23 | 1,005,564 | -0.49(-2.16%) |
Jan 27, 2017 | 22.67 | 23.08 | 22.67 | 22.72 | 784,952 | -0.06(-0.26%) |
Jan 26, 2017 | 23.09 | 23.18 | 22.70 | 22.78 | 1,261,599 | -0.50(-2.15%) |
Jan 25, 2017 | 23.30 | 23.56 | 22.83 | 23.28 | 1,491,872 | +0.13(+0.55%) |
Jan 24, 2017 | 22.54 | 23.23 | 22.53 | 23.16 | 1,164,741 | +0.47(+2.08%) |
Jan 23, 2017 | 22.56 | 22.85 | 22.39 | 22.69 | 1,633,398 | +0.47(+2.12%) |
Jan 20, 2017 | 21.85 | 22.24 | 21.82 | 22.21 | 1,039,198 | +0.60(+2.77%) |
Jan 19, 2017 | 21.55 | 21.70 | 21.05 | 21.62 | 1,356,209 | +0.38(+1.80%) |
Jan 18, 2017 | 21.36 | 21.59 | 21.19 | 21.23 | 1,526,486 | -0.12(-0.55%) |
Jan 17, 2017 | 20.94 | 21.50 | 20.87 | 21.35 | 2,083,642 | +0.86(+4.21%) |
Jan 13, 2017 | 20.49 | 20.49 | 20.49 | 0 | +0.19(+0.92%) | |
Jan 12, 2017 | 20.42 | 20.50 | 20.22 | 20.30 | 1,084,956 | -0.33(-1.62%) |
Jan 11, 2017 | 20.08 | 20.65 | 20.02 | 20.63 | 969,573 | +0.41(+2.04%) |
Jan 10, 2017 | 20.64 | 20.66 | 19.99 | 20.22 | 1,070,931 | -0.14(-0.67%) |
Jan 09, 2017 | 20.28 | 20.39 | 20.04 | 20.36 | 908,813 | +0.26(+1.32%) |
Jan 06, 2017 | 20.01 | 20.23 | 19.95 | 20.09 | 674,541 | -0.07(-0.34%) |
Jan 05, 2017 | 19.80 | 20.23 | 19.76 | 20.16 | 870,062 | +0.33(+1.68%) |
Jan 04, 2017 | 19.70 | 19.92 | 19.53 | 19.83 | 1,000,984 | +0.16(+0.80%) |
Jan 03, 2017 | 19.51 | 19.70 | 19.44 | 19.67 | 1,373,233 | +0.78(+4.16%) |
Dec 30, 2016 | 18.89 | 18.89 | 18.89 | 0 | -0.04(-0.21%) | |
Dec 29, 2016 | 18.80 | 19.23 | 18.80 | 18.93 | 1,089,080 | +0.19(+0.99%) |
Dec 28, 2016 | 18.66 | 18.88 | 18.66 | 18.74 | 719,210 | +0.10(+0.53%) |
Dec 27, 2016 | 18.46 | 18.74 | 18.32 | 18.64 | 944,598 | +0.27(+1.44%) |
Dec 23, 2016 | 18.38 | 18.38 | 18.38 | 0 | +0.27(+1.52%) | |
Dec 22, 2016 | 17.98 | 18.13 | 17.88 | 18.10 | 1,648,468 | +0.19(+1.04%) |
Dec 21, 2016 | 18.39 | 18.39 | 17.83 | 17.92 | 2,503,387 | +0.51(+2.93%) |
Dec 20, 2016 | 17.66 | 17.72 | 17.36 | 17.41 | 916,748 | -0.26(-1.50%) |
Dec 19, 2016 | 17.94 | 18.00 | 17.52 | 17.67 | 779,278 | -0.22(-1.21%) |
Dec 16, 2016 | 17.53 | 18.21 | 17.53 | 17.89 | 1,449,048 | +0.49(+2.82%) |
Dec 15, 2016 | 17.74 | 17.77 | 17.27 | 17.40 | 1,783,779 | -0.48(-2.69%) |
Dec 14, 2016 | 18.24 | 18.26 | 17.88 | 17.88 | 1,129,785 | -0.29(-1.62%) |
Dec 13, 2016 | 18.17 | 18.29 | 18.00 | 18.17 | 1,433,353 | -0.05(-0.27%) |
Dec 12, 2016 | 18.50 | 18.58 | 18.00 | 18.22 | 1,637,686 | -0.44(-2.37%) |
Dec 09, 2016 | 18.44 | 18.88 | 18.31 | 18.66 | 1,369,802 | -0.05(-0.26%) |
Dec 08, 2016 | 19.58 | 19.69 | 18.64 | 18.71 | 1,998,190 | -1.07(-5.41%) |
Dec 07, 2016 | 18.94 | 19.81 | 18.90 | 19.78 | 1,430,080 | +0.80(+4.24%) |
Dec 06, 2016 | 19.40 | 19.43 | 18.91 | 18.98 | 1,354,203 | -0.38(-1.98%) |
Dec 05, 2016 | 19.24 | 19.48 | 19.16 | 19.36 | 697,775 | +0.19(+0.97%) |
Dec 02, 2016 | 19.26 | 19.32 | 19.01 | 19.17 | 1,011,159 | -0.07(-0.36%) |
Dec 01, 2016 | 19.25 | 19.62 | 19.08 | 19.24 | 1,591,882 | +0.02(+0.10%) |
Nov 30, 2016 | 19.39 | 19.59 | 19.19 | 19.22 | 912,673 | +0.23(+1.19%) |
Nov 29, 2016 | 19.30 | 19.44 | 19.00 | 19.00 | 468,274 | -0.34(-1.78%) |
Nov 28, 2016 | 19.16 | 19.45 | 19.07 | 19.34 | 686,065 | +0.03(+0.15%) |
Nov 25, 2016 | 19.56 | 19.59 | 19.21 | 19.31 | 367,261 | -0.04(-0.20%) |
Nov 23, 2016 | 19.35 | 19.35 | 19.35 | 0 | +0.19(+0.97%) | |
Nov 22, 2016 | 19.29 | 19.42 | 18.79 | 19.16 | 2,383,869 | -0.76(-3.79%) |
Nov 21, 2016 | 20.29 | 20.50 | 19.87 | 19.92 | 799,635 | -0.44(-2.17%) |
Nov 18, 2016 | 20.70 | 20.81 | 20.33 | 20.36 | 519,672 | -0.28(-1.38%) |
Nov 17, 2016 | 20.27 | 20.76 | 20.24 | 20.64 | 1,061,459 | +0.34(+1.69%) |
Nov 16, 2016 | 20.48 | 20.76 | 19.91 | 20.30 | 1,189,604 | -0.25(-1.19%) |
Nov 15, 2016 | 20.57 | 20.76 | 20.39 | 20.55 | 1,106,596 | +0.22(+1.06%) |
Nov 14, 2016 | 19.48 | 20.36 | 19.48 | 20.33 | 1,603,436 | -0.10(-0.48%) |
Nov 11, 2016 | 20.56 | 20.91 | 19.67 | 20.43 | 2,854,492 | -1.16(-5.36%) |
Nov 10, 2016 | 21.18 | 21.59 | 20.60 | 21.59 | 3,853,885 | +0.20(+0.92%) |
Nov 09, 2016 | 20.86 | 21.42 | 20.75 | 21.39 | 1,592,916 | -0.02(-0.09%) |
Nov 08, 2016 | 21.57 | 21.80 | 21.27 | 21.41 | 785,272 | -0.28(-1.31%) |
Nov 07, 2016 | 21.25 | 21.69 | 21.18 | 21.69 | 1,000,967 | +0.66(+3.13%) |
Nov 04, 2016 | 20.80 | 21.38 | 20.66 | 21.04 | 1,529,162 | +0.36(+1.76%) |
Nov 03, 2016 | 21.26 | 21.29 | 20.66 | 20.67 | 2,680,619 | -0.42(-2.00%) |
Nov 02, 2016 | 21.48 | 21.52 | 21.06 | 21.10 | 1,637,746 | -0.39(-1.83%) |