Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.12 | 20.40 | 19.93 | 20.40 | 853,558 | +0.23(+1.15%) |
Jan 30, 2017 | 20.52 | 20.61 | 20.06 | 20.17 | 985,283 | -0.55(-2.65%) |
Jan 27, 2017 | 20.70 | 20.82 | 20.53 | 20.72 | 993,395 | +0.09(+0.45%) |
Jan 26, 2017 | 21.32 | 21.48 | 20.55 | 20.63 | 1,333,714 | -1.10(-5.05%) |
Jan 25, 2017 | 21.46 | 21.75 | 21.46 | 21.72 | 714,256 | +0.28(+1.30%) |
Jan 24, 2017 | 21.32 | 21.53 | 21.32 | 21.44 | 1,053,153 | +0.17(+0.80%) |
Jan 23, 2017 | 21.10 | 21.27 | 21.09 | 21.27 | 620,764 | +0.20(+0.95%) |
Jan 20, 2017 | 20.66 | 21.09 | 20.66 | 21.07 | 920,910 | +0.53(+2.56%) |
Jan 19, 2017 | 20.49 | 20.59 | 20.30 | 20.55 | 907,289 | +0.04(+0.19%) |
Jan 18, 2017 | 20.92 | 21.00 | 20.45 | 20.51 | 1,206,914 | -0.35(-1.67%) |
Jan 17, 2017 | 20.86 | 21.16 | 20.78 | 20.86 | 1,082,892 | -0.07(-0.33%) |
Jan 13, 2017 | 20.93 | 20.93 | 20.93 | 0 | -0.15(-0.70%) | |
Jan 12, 2017 | 20.87 | 21.08 | 20.57 | 21.07 | 1,072,068 | +0.19(+0.93%) |
Jan 11, 2017 | 20.74 | 20.89 | 20.49 | 20.88 | 1,739,424 | +0.12(+0.60%) |
Jan 10, 2017 | 20.74 | 20.86 | 20.51 | 20.76 | 2,318,973 | +0.04(+0.19%) |
Jan 09, 2017 | 20.52 | 20.86 | 20.32 | 20.72 | 2,085,555 | +0.25(+1.21%) |
Jan 06, 2017 | 20.22 | 20.64 | 20.09 | 20.47 | 1,100,441 | +0.29(+1.45%) |
Jan 05, 2017 | 20.01 | 20.25 | 20.00 | 20.18 | 768,144 | +0.20(+1.01%) |
Jan 04, 2017 | 19.75 | 20.08 | 19.71 | 19.98 | 1,299,354 | +0.16(+0.82%) |
Jan 03, 2017 | 19.71 | 19.93 | 19.71 | 19.81 | 1,245,706 | +0.10(+0.51%) |
Dec 30, 2016 | 19.71 | 19.71 | 19.71 | 0 | +0.17(+0.87%) | |
Dec 29, 2016 | 19.72 | 19.92 | 19.42 | 19.54 | 810,139 | -0.24(-1.21%) |
Dec 28, 2016 | 19.70 | 19.89 | 19.57 | 19.78 | 709,518 | +0.03(+0.16%) |
Dec 27, 2016 | 19.88 | 19.96 | 19.60 | 19.75 | 1,029,063 | -0.20(-1.01%) |
Dec 23, 2016 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 19.98 | 20.07 | 19.81 | 19.95 | 891,923 | -0.02(-0.12%) |
Dec 21, 2016 | 19.81 | 20.04 | 19.68 | 19.98 | 563,822 | +0.08(+0.39%) |
Dec 20, 2016 | 19.69 | 19.98 | 19.60 | 19.90 | 944,675 | +0.26(+1.34%) |
Dec 19, 2016 | 20.02 | 20.25 | 19.63 | 19.64 | 1,050,186 | -0.38(-1.89%) |
Dec 16, 2016 | 20.08 | 20.55 | 19.88 | 20.02 | 2,241,920 | -0.08(-0.38%) |
Dec 15, 2016 | 19.28 | 20.68 | 19.17 | 20.09 | 4,605,684 | +0.83(+4.33%) |
Dec 14, 2016 | 19.00 | 19.61 | 18.83 | 19.26 | 2,006,690 | +0.37(+1.96%) |
Dec 13, 2016 | 18.93 | 19.10 | 17.73 | 18.89 | 3,475,551 | +0.11(+0.58%) |
Dec 12, 2016 | 19.15 | 19.17 | 18.70 | 18.78 | 2,005,973 | -0.46(-2.37%) |
Dec 09, 2016 | 19.81 | 19.81 | 19.20 | 19.24 | 2,056,811 | -0.44(-2.24%) |
Dec 08, 2016 | 19.68 | 20.03 | 19.47 | 19.68 | 1,404,566 | -0.02(-0.08%) |
Dec 07, 2016 | 19.39 | 19.81 | 19.30 | 19.69 | 2,502,775 | +0.28(+1.43%) |
Dec 06, 2016 | 19.35 | 19.49 | 19.25 | 19.41 | 1,791,283 | +0.01(+0.04%) |
Dec 05, 2016 | 19.16 | 19.60 | 19.14 | 19.41 | 1,884,599 | +0.34(+1.78%) |
Dec 02, 2016 | 18.90 | 19.28 | 18.73 | 19.07 | 2,631,990 | +0.12(+0.61%) |
Dec 01, 2016 | 19.77 | 19.83 | 18.68 | 18.95 | 2,788,963 | -0.81(-4.10%) |
Nov 30, 2016 | 19.93 | 20.13 | 19.75 | 19.76 | 2,155,643 | -0.15(-0.77%) |
Nov 29, 2016 | 20.08 | 20.19 | 19.57 | 19.91 | 2,824,647 | -0.10(-0.50%) |
Nov 28, 2016 | 20.81 | 20.81 | 20.00 | 20.01 | 1,978,656 | -0.87(-4.18%) |
Nov 25, 2016 | 20.35 | 20.99 | 20.32 | 20.89 | 1,233,758 | +0.52(+2.56%) |
Nov 23, 2016 | 20.37 | 20.37 | 20.37 | 0 | -0.55(-2.64%) | |
Nov 22, 2016 | 22.04 | 22.04 | 20.63 | 20.92 | 4,774,221 | -1.07(-4.88%) |
Nov 21, 2016 | 23.88 | 24.58 | 21.65 | 21.99 | 5,375,049 | -1.12(-4.84%) |
Nov 18, 2016 | 22.77 | 23.28 | 22.70 | 23.11 | 2,560,187 | +0.44(+1.93%) |
Nov 17, 2016 | 22.71 | 22.81 | 22.51 | 22.67 | 1,536,399 | -0.09(-0.40%) |
Nov 16, 2016 | 22.70 | 22.85 | 22.54 | 22.77 | 1,586,753 | -0.03(-0.13%) |
Nov 15, 2016 | 22.61 | 22.83 | 22.51 | 22.80 | 2,119,898 | +0.28(+1.23%) |
Nov 14, 2016 | 22.23 | 22.73 | 22.15 | 22.52 | 1,648,934 | +0.31(+1.38%) |
Nov 11, 2016 | 21.23 | 22.31 | 21.12 | 22.21 | 2,354,551 | +0.90(+4.21%) |
Nov 10, 2016 | 22.23 | 22.28 | 21.32 | 21.32 | 2,745,521 | -0.81(-3.67%) |
Nov 09, 2016 | 21.98 | 22.23 | 21.63 | 22.13 | 1,206,854 | -0.10(-0.45%) |
Nov 08, 2016 | 21.78 | 22.26 | 21.63 | 22.23 | 1,900,966 | +0.40(+1.83%) |
Nov 07, 2016 | 21.50 | 21.92 | 21.49 | 21.83 | 1,635,510 | +0.61(+2.85%) |
Nov 04, 2016 | 21.04 | 21.44 | 20.89 | 21.22 | 2,480,115 | +0.11(+0.51%) |
Nov 03, 2016 | 21.46 | 21.75 | 21.09 | 21.12 | 1,808,068 | -0.42(-1.96%) |
Nov 02, 2016 | 21.58 | 21.78 | 21.43 | 21.54 | 2,123,696 | -0.12(-0.53%) |