Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.38 | 23.99 | 23.19 | 23.93 | 636,259 | +0.32(+1.36%) |
Jan 30, 2017 | 23.50 | 23.61 | 22.90 | 23.61 | 711,441 | -0.11(-0.46%) |
Jan 27, 2017 | 24.03 | 24.21 | 23.59 | 23.72 | 640,533 | -0.23(-0.96%) |
Jan 26, 2017 | 24.53 | 24.65 | 23.72 | 23.95 | 872,925 | -0.59(-2.40%) |
Jan 25, 2017 | 24.65 | 24.89 | 24.34 | 24.54 | 1,177,413 | +0.23(+0.95%) |
Jan 24, 2017 | 24.05 | 24.45 | 23.92 | 24.31 | 780,600 | +0.20(+0.83%) |
Jan 23, 2017 | 23.85 | 24.19 | 23.66 | 24.11 | 519,907 | +0.04(+0.17%) |
Jan 20, 2017 | 23.75 | 24.25 | 23.75 | 24.07 | 762,278 | +0.29(+1.22%) |
Jan 19, 2017 | 23.48 | 24.46 | 23.46 | 23.78 | 1,163,346 | +0.39(+1.67%) |
Jan 18, 2017 | 22.80 | 23.68 | 22.69 | 23.39 | 1,484,217 | +0.80(+3.54%) |
Jan 17, 2017 | 24.31 | 24.34 | 22.20 | 22.59 | 4,361,231 | -2.17(-8.76%) |
Jan 13, 2017 | 24.76 | 24.76 | 24.76 | 0 | +0.76(+3.17%) | |
Jan 12, 2017 | 23.76 | 24.14 | 23.37 | 24.00 | 1,479,095 | +0.51(+2.17%) |
Jan 11, 2017 | 23.14 | 23.75 | 22.87 | 23.49 | 1,304,633 | +0.56(+2.44%) |
Jan 10, 2017 | 23.13 | 23.24 | 22.44 | 22.93 | 1,194,265 | -0.26(-1.12%) |
Jan 09, 2017 | 22.43 | 23.34 | 22.27 | 23.19 | 1,512,895 | +0.72(+3.20%) |
Jan 06, 2017 | 22.42 | 22.62 | 22.18 | 22.47 | 890,837 | +0.13(+0.58%) |
Jan 05, 2017 | 22.21 | 22.45 | 21.98 | 22.34 | 758,336 | +0.11(+0.49%) |
Jan 04, 2017 | 22.27 | 22.41 | 21.96 | 22.23 | 1,373,370 | +0.10(+0.45%) |
Jan 03, 2017 | 21.52 | 22.23 | 21.43 | 22.13 | 1,062,259 | +0.93(+4.39%) |
Dec 30, 2016 | 21.20 | 21.20 | 21.20 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 21.29 | 21.45 | 21.01 | 21.19 | 558,346 | -0.05(-0.24%) |
Dec 28, 2016 | 21.75 | 21.86 | 21.00 | 21.24 | 723,569 | -0.50(-2.30%) |
Dec 27, 2016 | 21.09 | 21.84 | 21.09 | 21.74 | 646,508 | +0.70(+3.33%) |
Dec 23, 2016 | 21.04 | 21.04 | 21.04 | 0 | +0.15(+0.72%) | |
Dec 22, 2016 | 21.52 | 21.58 | 20.88 | 20.89 | 950,197 | -0.78(-3.60%) |
Dec 21, 2016 | 22.32 | 22.41 | 21.37 | 21.67 | 863,699 | -0.66(-2.96%) |
Dec 20, 2016 | 21.81 | 22.37 | 21.56 | 22.33 | 1,209,005 | +0.55(+2.53%) |
Dec 19, 2016 | 22.43 | 22.55 | 21.74 | 21.78 | 841,782 | -0.52(-2.33%) |
Dec 16, 2016 | 22.02 | 22.43 | 21.87 | 22.30 | 1,382,804 | +0.32(+1.46%) |
Dec 15, 2016 | 22.65 | 22.84 | 21.97 | 21.98 | 1,405,018 | -0.72(-3.17%) |
Dec 14, 2016 | 23.21 | 23.30 | 22.51 | 22.70 | 1,585,432 | -0.55(-2.37%) |
Dec 13, 2016 | 22.62 | 23.30 | 22.47 | 23.25 | 1,937,135 | +0.62(+2.74%) |
Dec 12, 2016 | 22.48 | 23.26 | 22.41 | 22.63 | 2,223,611 | -0.02(-0.09%) |
Dec 09, 2016 | 22.00 | 22.65 | 21.87 | 22.65 | 2,093,565 | +0.91(+4.19%) |
Dec 08, 2016 | 21.18 | 21.92 | 20.94 | 21.74 | 1,339,689 | +0.59(+2.79%) |
Dec 07, 2016 | 20.95 | 21.19 | 20.68 | 21.15 | 620,198 | -0.02(-0.09%) |
Dec 06, 2016 | 21.09 | 21.31 | 20.71 | 21.17 | 800,165 | +0.11(+0.52%) |
Dec 05, 2016 | 19.99 | 21.52 | 19.92 | 21.06 | 2,039,467 | -0.11(-0.52%) |
Dec 02, 2016 | 20.35 | 21.46 | 19.81 | 21.17 | 2,363,064 | +0.34(+1.63%) |
Dec 01, 2016 | 21.30 | 21.43 | 19.77 | 20.83 | 2,747,348 | -0.46(-2.16%) |
Nov 30, 2016 | 22.30 | 22.41 | 21.25 | 21.29 | 1,348,496 | -0.36(-1.66%) |
Nov 29, 2016 | 21.91 | 22.03 | 21.48 | 21.65 | 1,155,085 | -0.30(-1.37%) |
Nov 28, 2016 | 22.46 | 22.50 | 21.92 | 21.95 | 884,448 | -0.62(-2.75%) |
Nov 25, 2016 | 22.40 | 22.62 | 22.30 | 22.57 | 268,521 | +0.23(+1.03%) |
Nov 23, 2016 | 22.34 | 22.34 | 22.34 | 0 | -0.36(-1.59%) | |
Nov 22, 2016 | 22.90 | 23.21 | 22.69 | 22.70 | 1,375,469 | -0.12(-0.53%) |
Nov 21, 2016 | 22.41 | 22.87 | 22.27 | 22.82 | 1,132,046 | +0.55(+2.47%) |
Nov 18, 2016 | 22.76 | 22.82 | 22.05 | 22.27 | 2,189,262 | -0.49(-2.15%) |
Nov 17, 2016 | 22.83 | 23.01 | 22.59 | 22.76 | 1,817,199 | +0.04(+0.18%) |
Nov 16, 2016 | 22.93 | 23.17 | 22.57 | 22.72 | 1,230,940 | -0.17(-0.74%) |
Nov 15, 2016 | 23.29 | 23.44 | 22.83 | 22.89 | 1,218,954 | -0.57(-2.43%) |
Nov 14, 2016 | 24.81 | 24.94 | 23.36 | 23.46 | 741,261 | -1.10(-4.48%) |
Nov 11, 2016 | 23.88 | 24.70 | 23.61 | 24.56 | 1,500,738 | +0.66(+2.76%) |
Nov 10, 2016 | 24.57 | 24.95 | 23.44 | 23.90 | 1,634,815 | -0.41(-1.69%) |
Nov 09, 2016 | 24.17 | 24.65 | 23.94 | 24.31 | 1,361,553 | -0.44(-1.78%) |
Nov 08, 2016 | 24.78 | 25.36 | 24.60 | 24.75 | 2,570,998 | -0.18(-0.72%) |
Nov 07, 2016 | 23.64 | 25.00 | 23.46 | 24.93 | 1,932,728 | +2.02(+8.82%) |
Nov 04, 2016 | 23.05 | 23.30 | 22.74 | 22.91 | 1,471,498 | -0.03(-0.13%) |
Nov 03, 2016 | 22.68 | 23.10 | 22.33 | 22.94 | 1,497,568 | +0.23(+1.01%) |
Nov 02, 2016 | 23.36 | 24.21 | 22.01 | 22.71 | 7,147,971 | -3.36(-12.89%) |