Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.55 | 20.59 | 20.22 | 20.38 | 4,909,117 | -0.21(-1.04%) |
Jan 30, 2017 | 20.43 | 20.61 | 20.20 | 20.59 | 8,441,647 | +0.14(+0.70%) |
Jan 27, 2017 | 20.54 | 20.54 | 20.35 | 20.45 | 6,257,389 | -0.08(-0.40%) |
Jan 26, 2017 | 20.71 | 20.79 | 20.47 | 20.53 | 6,036,846 | -0.17(-0.83%) |
Jan 25, 2017 | 20.79 | 20.99 | 20.61 | 20.70 | 10,077,655 | -0.01(-0.04%) |
Jan 24, 2017 | 20.91 | 20.93 | 20.48 | 20.71 | 10,534,240 | -0.07(-0.33%) |
Jan 23, 2017 | 20.87 | 20.96 | 20.67 | 20.78 | 5,992,351 | -0.11(-0.51%) |
Jan 20, 2017 | 20.71 | 20.96 | 20.68 | 20.88 | 6,845,378 | +0.28(+1.37%) |
Jan 19, 2017 | 20.73 | 20.91 | 20.57 | 20.60 | 9,408,255 | -0.21(-1.00%) |
Jan 18, 2017 | 19.57 | 21.01 | 19.15 | 20.81 | 20,635,522 | +1.14(+5.81%) |
Jan 17, 2017 | 19.54 | 19.76 | 19.37 | 19.67 | 8,108,625 | +0.08(+0.43%) |
Jan 13, 2017 | 19.58 | 19.58 | 19.58 | 0 | +0.02(+0.10%) | |
Jan 12, 2017 | 19.47 | 19.63 | 19.22 | 19.56 | 7,873,988 | +0.23(+1.20%) |
Jan 11, 2017 | 19.09 | 19.48 | 19.05 | 19.33 | 6,717,858 | +0.37(+1.98%) |
Jan 10, 2017 | 18.84 | 19.00 | 18.79 | 18.95 | 4,658,177 | +0.14(+0.74%) |
Jan 09, 2017 | 18.93 | 19.02 | 18.81 | 18.82 | 5,672,933 | -0.14(-0.73%) |
Jan 06, 2017 | 19.01 | 19.12 | 18.84 | 18.95 | 5,401,086 | -0.04(-0.24%) |
Jan 05, 2017 | 19.54 | 19.56 | 18.88 | 19.00 | 6,263,803 | -0.22(-1.17%) |
Jan 04, 2017 | 19.21 | 19.34 | 19.12 | 19.22 | 6,392,324 | +0.09(+0.47%) |
Jan 03, 2017 | 19.32 | 19.46 | 18.93 | 19.13 | 6,956,298 | -0.01(-0.06%) |
Dec 30, 2016 | 19.15 | 19.15 | 19.15 | 0 | -0.09(-0.49%) | |
Dec 29, 2016 | 19.38 | 19.46 | 19.21 | 19.24 | 3,837,531 | -0.07(-0.36%) |
Dec 28, 2016 | 19.73 | 19.74 | 19.26 | 19.31 | 3,349,262 | -0.39(-1.97%) |
Dec 27, 2016 | 19.64 | 19.83 | 19.58 | 19.70 | 1,797,514 | +0.08(+0.39%) |
Dec 23, 2016 | 19.62 | 19.62 | 19.62 | 0 | +0.04(+0.23%) | |
Dec 22, 2016 | 19.61 | 19.62 | 19.43 | 19.57 | 3,153,032 | -0.04(-0.23%) |
Dec 21, 2016 | 19.77 | 19.84 | 19.62 | 19.62 | 2,803,392 | -0.16(-0.80%) |
Dec 20, 2016 | 19.66 | 19.94 | 19.65 | 19.78 | 3,520,472 | +0.21(+1.06%) |
Dec 19, 2016 | 19.55 | 19.70 | 19.43 | 19.57 | 5,685,678 | -0.01(-0.06%) |
Dec 16, 2016 | 19.77 | 19.86 | 19.57 | 19.58 | 7,345,489 | -0.15(-0.78%) |
Dec 15, 2016 | 19.70 | 19.88 | 19.55 | 19.74 | 5,757,356 | +0.04(+0.23%) |
Dec 14, 2016 | 19.86 | 19.96 | 19.65 | 19.69 | 5,691,464 | -0.11(-0.58%) |
Dec 13, 2016 | 19.95 | 19.96 | 19.66 | 19.81 | 6,877,690 | -0.12(-0.61%) |
Dec 12, 2016 | 19.99 | 20.03 | 19.79 | 19.93 | 5,876,806 | -0.04(-0.22%) |
Dec 09, 2016 | 20.04 | 20.08 | 19.87 | 19.97 | 5,355,742 | -0.05(-0.24%) |
Dec 08, 2016 | 20.03 | 20.09 | 19.93 | 20.02 | 6,840,151 | -0.02(-0.08%) |
Dec 07, 2016 | 19.68 | 20.06 | 19.49 | 20.04 | 7,742,694 | +0.35(+1.80%) |
Dec 06, 2016 | 19.54 | 19.74 | 19.24 | 19.68 | 12,730,204 | -0.11(-0.58%) |
Dec 05, 2016 | 19.75 | 20.05 | 19.63 | 19.80 | 15,388,830 | +0.31(+1.57%) |
Dec 02, 2016 | 19.38 | 19.56 | 19.23 | 19.49 | 8,787,217 | +0.14(+0.72%) |
Dec 01, 2016 | 19.36 | 19.71 | 19.26 | 19.35 | 8,975,528 | +0.04(+0.19%) |
Nov 30, 2016 | 19.23 | 19.52 | 19.10 | 19.32 | 9,066,899 | +0.16(+0.83%) |
Nov 29, 2016 | 18.86 | 19.21 | 18.82 | 19.16 | 8,408,445 | +0.26(+1.40%) |
Nov 28, 2016 | 18.86 | 18.95 | 18.73 | 18.89 | 5,455,151 | -0.00(-0.02%) |
Nov 25, 2016 | 18.83 | 18.90 | 18.75 | 18.90 | 1,321,046 | +0.05(+0.28%) |
Nov 23, 2016 | 18.84 | 18.84 | 18.84 | 0 | +0.13(+0.70%) | |
Nov 22, 2016 | 18.51 | 18.73 | 18.40 | 18.71 | 6,168,629 | +0.27(+1.46%) |
Nov 21, 2016 | 18.33 | 18.45 | 18.25 | 18.44 | 4,997,398 | +0.19(+1.03%) |
Nov 18, 2016 | 18.31 | 18.38 | 18.23 | 18.26 | 4,562,203 | -0.07(-0.36%) |
Nov 17, 2016 | 18.35 | 18.49 | 18.28 | 18.32 | 7,090,699 | -0.05(-0.29%) |
Nov 16, 2016 | 18.35 | 18.42 | 18.24 | 18.38 | 5,880,150 | +0.00(+0.00%) |
Nov 15, 2016 | 18.43 | 18.44 | 18.23 | 18.38 | 6,240,256 | -0.00(-0.02%) |
Nov 14, 2016 | 18.14 | 18.51 | 18.09 | 18.38 | 9,765,816 | +0.33(+1.85%) |
Nov 11, 2016 | 18.25 | 18.37 | 17.70 | 18.05 | 12,315,648 | -0.26(-1.42%) |
Nov 10, 2016 | 17.91 | 18.46 | 17.91 | 18.31 | 13,687,066 | +0.54(+3.05%) |
Nov 09, 2016 | 16.29 | 17.92 | 16.21 | 17.76 | 14,054,227 | +1.21(+7.31%) |
Nov 08, 2016 | 16.54 | 16.72 | 16.38 | 16.55 | 4,943,304 | +0.00(+0.02%) |
Nov 07, 2016 | 16.27 | 16.57 | 16.27 | 16.55 | 7,144,845 | +0.48(+2.97%) |
Nov 04, 2016 | 15.77 | 16.22 | 15.76 | 16.07 | 8,802,980 | +0.34(+2.18%) |
Nov 03, 2016 | 15.65 | 15.74 | 15.56 | 15.73 | 5,494,832 | +0.14(+0.92%) |
Nov 02, 2016 | 15.68 | 15.72 | 15.52 | 15.59 | 5,564,152 | -0.06(-0.39%) |