Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.14 | 22.71 | 22.14 | 22.64 | 5,040,964 | +0.36(+1.62%) |
Jan 30, 2017 | 22.11 | 22.43 | 21.99 | 22.28 | 5,339,151 | +0.61(+2.81%) |
Jan 27, 2017 | 22.04 | 22.07 | 21.51 | 21.67 | 2,339,797 | -0.37(-1.68%) |
Jan 26, 2017 | 22.31 | 22.34 | 21.82 | 22.04 | 1,125,001 | -0.16(-0.72%) |
Jan 25, 2017 | 22.36 | 22.38 | 22.09 | 22.20 | 1,185,330 | -0.04(-0.18%) |
Jan 24, 2017 | 22.48 | 22.50 | 22.08 | 22.24 | 1,539,680 | -0.13(-0.58%) |
Jan 23, 2017 | 22.12 | 22.49 | 22.10 | 22.37 | 3,201,233 | +0.25(+1.13%) |
Jan 20, 2017 | 21.56 | 22.17 | 21.55 | 22.12 | 2,841,139 | +0.56(+2.60%) |
Jan 19, 2017 | 21.55 | 21.81 | 21.37 | 21.56 | 1,631,922 | -0.20(-0.92%) |
Jan 18, 2017 | 21.87 | 22.06 | 21.62 | 21.76 | 2,608,336 | -0.14(-0.64%) |
Jan 17, 2017 | 21.60 | 22.05 | 21.30 | 21.90 | 4,056,092 | +0.30(+1.39%) |
Jan 13, 2017 | 21.60 | 21.60 | 21.60 | 0 | +0.41(+1.93%) | |
Jan 12, 2017 | 20.48 | 21.32 | 20.32 | 21.19 | 3,981,695 | +0.70(+3.42%) |
Jan 11, 2017 | 20.32 | 20.75 | 20.32 | 20.49 | 3,096,224 | +0.07(+0.34%) |
Jan 10, 2017 | 20.34 | 20.53 | 20.33 | 20.42 | 1,231,855 | +0.00(+0.00%) |
Jan 09, 2017 | 20.59 | 20.68 | 20.25 | 20.42 | 1,762,123 | -0.19(-0.92%) |
Jan 06, 2017 | 20.83 | 20.84 | 20.50 | 20.61 | 1,436,436 | -0.13(-0.63%) |
Jan 05, 2017 | 20.71 | 20.88 | 20.55 | 20.74 | 1,502,501 | -0.15(-0.72%) |
Jan 04, 2017 | 20.84 | 21.18 | 20.70 | 20.89 | 3,887,719 | +0.23(+1.11%) |
Jan 03, 2017 | 20.78 | 20.93 | 20.50 | 20.66 | 1,276,469 | -0.18(-0.86%) |
Dec 30, 2016 | 20.84 | 20.84 | 20.84 | 0 | +0.50(+2.46%) | |
Dec 29, 2016 | 20.10 | 20.59 | 20.05 | 20.34 | 782,919 | +0.18(+0.89%) |
Dec 28, 2016 | 20.37 | 20.39 | 19.94 | 20.16 | 725,530 | -0.10(-0.49%) |
Dec 27, 2016 | 20.20 | 20.38 | 20.14 | 20.26 | 491,319 | +0.12(+0.60%) |
Dec 23, 2016 | 20.14 | 20.14 | 20.14 | 0 | +0.07(+0.35%) | |
Dec 22, 2016 | 20.15 | 20.22 | 19.93 | 20.07 | 1,551,479 | -0.14(-0.69%) |
Dec 21, 2016 | 20.49 | 20.83 | 20.16 | 20.21 | 1,775,090 | -0.35(-1.70%) |
Dec 20, 2016 | 20.60 | 20.65 | 20.44 | 20.56 | 1,959,041 | +0.02(+0.10%) |
Dec 19, 2016 | 20.57 | 20.77 | 20.41 | 20.54 | 1,594,402 | -0.04(-0.19%) |
Dec 16, 2016 | 20.24 | 20.61 | 20.24 | 20.58 | 2,182,529 | +0.38(+1.88%) |
Dec 15, 2016 | 20.25 | 20.53 | 19.98 | 20.20 | 2,798,760 | -0.10(-0.49%) |
Dec 14, 2016 | 20.77 | 20.80 | 20.25 | 20.30 | 2,533,892 | -0.52(-2.50%) |
Dec 13, 2016 | 21.15 | 21.15 | 20.68 | 20.82 | 1,796,958 | -0.18(-0.86%) |
Dec 12, 2016 | 20.98 | 21.11 | 20.80 | 21.00 | 1,489,074 | -0.07(-0.33%) |
Dec 09, 2016 | 21.43 | 21.60 | 21.00 | 21.07 | 1,760,675 | -0.42(-1.95%) |
Dec 08, 2016 | 21.18 | 21.84 | 21.02 | 21.49 | 2,923,878 | +0.30(+1.42%) |
Dec 07, 2016 | 20.63 | 22.10 | 20.53 | 21.19 | 8,009,016 | +0.60(+2.91%) |
Dec 06, 2016 | 19.60 | 20.64 | 19.60 | 20.59 | 14,848,283 | +1.84(+9.81%) |
Dec 05, 2016 | 18.48 | 18.83 | 18.27 | 18.75 | 2,009,294 | +0.45(+2.46%) |
Dec 02, 2016 | 18.32 | 18.58 | 18.26 | 18.30 | 2,812,926 | -0.06(-0.33%) |
Dec 01, 2016 | 18.48 | 18.54 | 18.23 | 18.36 | 1,215,239 | -0.13(-0.70%) |
Nov 30, 2016 | 18.68 | 18.71 | 18.36 | 18.49 | 1,546,218 | -0.25(-1.33%) |
Nov 29, 2016 | 18.61 | 18.82 | 18.50 | 18.74 | 1,221,746 | +0.20(+1.08%) |
Nov 28, 2016 | 18.50 | 18.71 | 18.43 | 18.54 | 1,172,220 | -0.01(-0.05%) |
Nov 25, 2016 | 18.30 | 18.58 | 18.30 | 18.55 | 398,135 | +0.19(+1.03%) |
Nov 23, 2016 | 18.36 | 18.36 | 18.36 | 0 | -0.18(-0.97%) | |
Nov 22, 2016 | 18.47 | 18.56 | 18.32 | 18.54 | 1,097,322 | +0.18(+0.98%) |
Nov 21, 2016 | 18.49 | 18.66 | 18.33 | 18.36 | 989,682 | -0.09(-0.49%) |
Nov 18, 2016 | 18.46 | 18.61 | 18.32 | 18.45 | 1,466,805 | -0.03(-0.16%) |
Nov 17, 2016 | 18.61 | 18.71 | 18.29 | 18.48 | 1,330,191 | -0.09(-0.48%) |
Nov 16, 2016 | 18.20 | 18.86 | 17.84 | 18.57 | 1,112,449 | -0.27(-1.43%) |
Nov 15, 2016 | 18.64 | 18.95 | 18.34 | 18.84 | 2,569,092 | +0.13(+0.69%) |
Nov 14, 2016 | 18.16 | 18.75 | 18.12 | 18.71 | 3,399,731 | +0.41(+2.24%) |
Nov 11, 2016 | 17.96 | 18.50 | 17.91 | 18.30 | 2,218,908 | +0.28(+1.55%) |
Nov 10, 2016 | 18.22 | 18.31 | 17.79 | 18.02 | 3,566,233 | -0.22(-1.21%) |
Nov 09, 2016 | 18.47 | 18.68 | 18.19 | 18.24 | 1,536,271 | -0.60(-3.18%) |
Nov 08, 2016 | 18.99 | 19.00 | 18.73 | 18.84 | 4,361,206 | -0.14(-0.74%) |
Nov 07, 2016 | 19.29 | 19.33 | 18.72 | 18.98 | 3,751,152 | -0.02(-0.11%) |
Nov 04, 2016 | 20.03 | 20.09 | 18.56 | 19.00 | 7,780,891 | -1.79(-8.61%) |
Nov 03, 2016 | 20.84 | 21.07 | 20.75 | 20.79 | 1,740,082 | -0.02(-0.10%) |
Nov 02, 2016 | 21.16 | 21.33 | 20.77 | 20.81 | 1,012,888 | -0.42(-1.98%) |