Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.92 | 19.96 | 19.67 | 19.78 | 7,228,009 | -0.21(-1.03%) |
Jan 30, 2017 | 20.02 | 20.13 | 19.73 | 19.99 | 5,996,596 | -0.20(-0.98%) |
Jan 27, 2017 | 20.50 | 20.54 | 20.06 | 20.19 | 5,869,316 | -0.34(-1.63%) |
Jan 26, 2017 | 21.51 | 21.57 | 20.45 | 20.52 | 7,136,780 | -0.75(-3.51%) |
Jan 25, 2017 | 21.39 | 21.54 | 21.10 | 21.27 | 5,133,142 | +0.16(+0.78%) |
Jan 24, 2017 | 20.94 | 21.41 | 20.91 | 21.10 | 5,068,981 | +0.27(+1.28%) |
Jan 23, 2017 | 20.78 | 20.87 | 20.60 | 20.84 | 2,906,658 | -0.04(-0.20%) |
Jan 20, 2017 | 20.72 | 20.89 | 20.66 | 20.88 | 5,635,801 | +0.24(+1.16%) |
Jan 19, 2017 | 20.96 | 21.08 | 20.60 | 20.64 | 5,795,518 | -0.26(-1.24%) |
Jan 18, 2017 | 20.82 | 20.91 | 20.68 | 20.90 | 5,134,383 | +0.00(+0.00%) |
Jan 17, 2017 | 21.14 | 21.17 | 20.83 | 20.90 | 4,142,750 | -0.38(-1.77%) |
Jan 13, 2017 | 21.28 | 21.28 | 21.28 | 0 | +0.03(+0.16%) | |
Jan 12, 2017 | 21.13 | 21.31 | 20.84 | 21.24 | 4,362,846 | -0.04(-0.19%) |
Jan 11, 2017 | 20.94 | 21.30 | 20.92 | 21.28 | 3,451,849 | +0.30(+1.43%) |
Jan 10, 2017 | 21.10 | 21.21 | 20.96 | 20.98 | 4,233,191 | -0.12(-0.58%) |
Jan 09, 2017 | 21.38 | 21.58 | 21.10 | 21.10 | 5,152,780 | -0.47(-2.16%) |
Jan 06, 2017 | 21.62 | 21.64 | 21.33 | 21.57 | 5,149,092 | +0.01(+0.03%) |
Jan 05, 2017 | 21.59 | 21.75 | 21.25 | 21.56 | 4,089,307 | -0.17(-0.79%) |
Jan 04, 2017 | 21.23 | 21.77 | 21.17 | 21.73 | 5,072,903 | +0.57(+2.72%) |
Jan 03, 2017 | 21.19 | 21.37 | 20.91 | 21.16 | 5,092,087 | +0.40(+1.94%) |
Dec 30, 2016 | 20.76 | 20.76 | 20.76 | 0 | +0.16(+0.80%) | |
Dec 29, 2016 | 20.78 | 20.82 | 20.50 | 20.59 | 4,805,304 | -0.17(-0.82%) |
Dec 28, 2016 | 21.39 | 21.41 | 20.75 | 20.76 | 3,850,045 | -0.55(-2.60%) |
Dec 27, 2016 | 21.22 | 21.42 | 21.14 | 21.32 | 2,560,314 | +0.21(+0.97%) |
Dec 23, 2016 | 21.11 | 21.11 | 21.11 | 0 | -0.13(-0.61%) | |
Dec 22, 2016 | 21.49 | 21.49 | 21.06 | 21.24 | 3,955,778 | -0.27(-1.24%) |
Dec 21, 2016 | 21.75 | 21.75 | 21.38 | 21.51 | 3,903,442 | -0.27(-1.23%) |
Dec 20, 2016 | 21.71 | 21.86 | 21.63 | 21.78 | 4,656,873 | +0.29(+1.37%) |
Dec 19, 2016 | 21.43 | 21.67 | 21.28 | 21.48 | 3,843,506 | +0.00(+0.00%) |
Dec 16, 2016 | 21.84 | 22.13 | 21.42 | 21.48 | 9,827,204 | -0.17(-0.79%) |
Dec 15, 2016 | 21.65 | 21.99 | 21.52 | 21.65 | 5,114,570 | +0.09(+0.41%) |
Dec 14, 2016 | 21.54 | 21.96 | 21.41 | 21.56 | 7,330,581 | -0.15(-0.69%) |
Dec 13, 2016 | 22.24 | 22.26 | 21.57 | 21.71 | 9,015,490 | -0.39(-1.76%) |
Dec 12, 2016 | 22.43 | 22.45 | 22.01 | 22.10 | 4,314,914 | -0.33(-1.46%) |
Dec 09, 2016 | 22.62 | 22.71 | 22.39 | 22.43 | 3,854,513 | -0.25(-1.12%) |
Dec 08, 2016 | 22.49 | 22.81 | 22.42 | 22.69 | 3,928,558 | +0.29(+1.31%) |
Dec 07, 2016 | 22.06 | 22.47 | 21.99 | 22.39 | 4,049,619 | +0.34(+1.52%) |
Dec 06, 2016 | 21.81 | 22.12 | 21.77 | 22.06 | 5,191,945 | +0.36(+1.64%) |
Dec 05, 2016 | 21.77 | 21.89 | 21.49 | 21.70 | 4,890,814 | +0.21(+0.96%) |
Dec 02, 2016 | 21.54 | 21.62 | 21.39 | 21.49 | 3,434,216 | -0.14(-0.63%) |
Dec 01, 2016 | 21.65 | 21.84 | 21.46 | 21.63 | 4,136,853 | +0.21(+0.99%) |
Nov 30, 2016 | 21.57 | 21.63 | 21.35 | 21.42 | 4,778,734 | +0.25(+1.20%) |
Nov 29, 2016 | 21.43 | 21.47 | 21.13 | 21.17 | 3,817,197 | -0.20(-0.93%) |
Nov 28, 2016 | 21.45 | 21.56 | 21.32 | 21.36 | 4,286,392 | -0.29(-1.36%) |
Nov 25, 2016 | 21.68 | 21.77 | 21.58 | 21.66 | 1,318,249 | -0.01(-0.03%) |
Nov 23, 2016 | 21.67 | 21.67 | 21.67 | 0 | -0.04(-0.19%) | |
Nov 22, 2016 | 21.86 | 21.86 | 21.49 | 21.71 | 3,580,646 | -0.03(-0.16%) |
Nov 21, 2016 | 21.75 | 21.75 | 21.44 | 21.74 | 4,545,472 | +0.18(+0.83%) |
Nov 18, 2016 | 21.83 | 21.89 | 21.53 | 21.56 | 5,390,220 | -0.26(-1.19%) |
Nov 17, 2016 | 21.77 | 21.93 | 21.64 | 21.82 | 4,752,501 | +0.08(+0.38%) |
Nov 16, 2016 | 21.86 | 22.10 | 21.74 | 21.74 | 4,248,492 | -0.36(-1.64%) |
Nov 15, 2016 | 21.61 | 22.14 | 21.49 | 22.10 | 6,464,229 | +0.23(+1.06%) |
Nov 14, 2016 | 21.54 | 22.01 | 21.45 | 21.87 | 8,374,636 | +0.53(+2.47%) |
Nov 11, 2016 | 21.05 | 21.37 | 20.90 | 21.34 | 8,211,299 | +0.14(+0.65%) |
Nov 10, 2016 | 20.62 | 21.69 | 20.62 | 21.21 | 8,052,728 | +0.81(+3.99%) |
Nov 09, 2016 | 19.72 | 20.52 | 19.37 | 20.39 | 8,515,795 | +1.15(+5.95%) |
Nov 08, 2016 | 19.21 | 19.39 | 19.02 | 19.25 | 4,008,747 | -0.05(-0.28%) |
Nov 07, 2016 | 19.37 | 19.58 | 19.23 | 19.30 | 5,570,326 | +0.42(+2.23%) |
Nov 04, 2016 | 18.86 | 19.10 | 18.69 | 18.88 | 6,852,222 | +0.01(+0.04%) |
Nov 03, 2016 | 18.90 | 18.98 | 18.73 | 18.88 | 6,141,715 | +0.12(+0.65%) |
Nov 02, 2016 | 18.94 | 18.94 | 18.61 | 18.75 | 5,216,939 | -0.25(-1.32%) |