Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.66 | 19.66 | 19.03 | 19.49 | 2,943,943 | -0.25(-1.28%) |
Jan 30, 2017 | 19.56 | 19.89 | 19.22 | 19.75 | 2,033,570 | +0.15(+0.77%) |
Jan 27, 2017 | 19.97 | 20.23 | 19.48 | 19.59 | 2,833,733 | -0.40(-1.98%) |
Jan 26, 2017 | 21.26 | 21.26 | 19.91 | 19.99 | 3,978,207 | -1.15(-5.45%) |
Jan 25, 2017 | 21.25 | 21.46 | 20.76 | 21.14 | 3,145,217 | +0.00(+0.00%) |
Jan 24, 2017 | 20.36 | 21.27 | 20.21 | 21.14 | 2,429,342 | +0.93(+4.62%) |
Jan 23, 2017 | 20.28 | 20.44 | 19.85 | 20.21 | 2,172,757 | -0.20(-0.99%) |
Jan 20, 2017 | 20.53 | 20.82 | 20.11 | 20.41 | 2,793,137 | +0.08(+0.41%) |
Jan 19, 2017 | 20.40 | 20.53 | 19.95 | 20.33 | 2,553,395 | -0.17(-0.82%) |
Jan 18, 2017 | 20.34 | 21.04 | 20.25 | 20.49 | 2,890,975 | -0.14(-0.69%) |
Jan 17, 2017 | 20.79 | 21.27 | 20.42 | 20.64 | 4,573,378 | +0.71(+3.54%) |
Jan 13, 2017 | 19.93 | 19.93 | 19.93 | 0 | -0.08(-0.42%) | |
Jan 12, 2017 | 20.34 | 20.48 | 19.75 | 20.01 | 1,801,112 | -0.37(-1.81%) |
Jan 11, 2017 | 20.42 | 20.56 | 20.10 | 20.38 | 2,049,259 | +0.05(+0.25%) |
Jan 10, 2017 | 20.22 | 21.02 | 20.17 | 20.33 | 3,977,578 | -0.03(-0.12%) |
Jan 09, 2017 | 21.02 | 21.02 | 20.12 | 20.36 | 4,128,615 | -0.76(-3.58%) |
Jan 06, 2017 | 21.63 | 21.71 | 20.98 | 21.12 | 2,786,438 | -0.51(-2.37%) |
Jan 05, 2017 | 22.57 | 22.57 | 21.17 | 21.63 | 4,730,127 | -1.13(-4.99%) |
Jan 04, 2017 | 23.53 | 23.62 | 22.62 | 22.76 | 4,056,013 | -1.15(-4.82%) |
Jan 03, 2017 | 23.78 | 24.31 | 23.44 | 23.92 | 2,438,734 | +0.48(+2.04%) |
Dec 30, 2016 | 23.44 | 23.44 | 23.44 | 0 | +0.28(+1.20%) | |
Dec 29, 2016 | 23.39 | 23.73 | 23.07 | 23.16 | 2,327,360 | -0.23(-0.97%) |
Dec 28, 2016 | 23.41 | 23.51 | 23.12 | 23.39 | 1,556,967 | -0.07(-0.29%) |
Dec 27, 2016 | 23.36 | 23.59 | 23.23 | 23.45 | 1,276,613 | +0.15(+0.65%) |
Dec 23, 2016 | 23.30 | 23.30 | 23.30 | 0 | +0.31(+1.35%) | |
Dec 22, 2016 | 22.91 | 23.49 | 22.82 | 22.99 | 4,098,238 | +0.65(+2.90%) |
Dec 21, 2016 | 22.15 | 22.43 | 21.96 | 22.34 | 1,518,925 | +0.16(+0.72%) |
Dec 20, 2016 | 22.63 | 23.03 | 22.14 | 22.18 | 1,990,222 | -0.36(-1.60%) |
Dec 19, 2016 | 22.47 | 22.66 | 22.16 | 22.55 | 2,007,410 | -0.08(-0.33%) |
Dec 16, 2016 | 22.39 | 22.76 | 22.28 | 22.62 | 3,297,873 | +0.02(+0.07%) |
Dec 15, 2016 | 22.21 | 22.75 | 22.11 | 22.60 | 2,627,512 | +0.58(+2.63%) |
Dec 14, 2016 | 23.15 | 23.27 | 21.99 | 22.02 | 9,258,549 | -2.04(-8.49%) |
Dec 13, 2016 | 24.44 | 24.72 | 24.02 | 24.07 | 1,782,791 | -0.13(-0.56%) |
Dec 12, 2016 | 24.85 | 24.85 | 23.86 | 24.20 | 2,175,139 | +0.13(+0.52%) |
Dec 09, 2016 | 25.04 | 25.23 | 23.90 | 24.07 | 3,636,203 | -1.29(-5.07%) |
Dec 08, 2016 | 24.09 | 26.04 | 24.07 | 25.36 | 6,115,377 | +1.60(+6.72%) |
Dec 07, 2016 | 22.23 | 23.83 | 22.20 | 23.76 | 3,315,253 | +1.34(+5.96%) |
Dec 06, 2016 | 21.42 | 22.52 | 21.33 | 22.43 | 3,092,022 | +0.99(+4.63%) |
Dec 05, 2016 | 20.56 | 21.50 | 20.44 | 21.44 | 2,612,503 | +1.16(+5.72%) |
Dec 02, 2016 | 20.50 | 20.80 | 20.14 | 20.28 | 1,506,090 | -0.29(-1.43%) |
Dec 01, 2016 | 20.39 | 20.88 | 20.19 | 20.57 | 2,206,434 | +0.40(+2.00%) |
Nov 30, 2016 | 21.31 | 21.83 | 19.72 | 20.17 | 4,271,635 | -1.03(-4.84%) |
Nov 29, 2016 | 20.81 | 21.39 | 20.72 | 21.19 | 1,959,728 | +0.12(+0.56%) |
Nov 28, 2016 | 21.31 | 21.48 | 21.03 | 21.07 | 2,471,236 | -0.13(-0.59%) |
Nov 25, 2016 | 21.48 | 21.66 | 21.18 | 21.20 | 1,078,094 | -0.20(-0.94%) |
Nov 23, 2016 | 21.40 | 21.40 | 21.40 | 0 | -0.78(-3.52%) | |
Nov 22, 2016 | 22.13 | 22.71 | 21.99 | 22.18 | 2,945,481 | +0.16(+0.73%) |
Nov 21, 2016 | 22.43 | 22.43 | 21.81 | 22.02 | 3,179,421 | +0.07(+0.31%) |
Nov 18, 2016 | 22.44 | 22.44 | 21.65 | 21.96 | 2,415,837 | -0.50(-2.21%) |
Nov 17, 2016 | 21.86 | 22.58 | 21.58 | 22.45 | 3,254,995 | +0.98(+4.58%) |
Nov 16, 2016 | 22.28 | 22.37 | 21.35 | 21.47 | 3,435,376 | -0.76(-3.40%) |
Nov 15, 2016 | 22.10 | 22.49 | 21.75 | 22.23 | 2,390,641 | +0.26(+1.19%) |
Nov 14, 2016 | 21.37 | 22.19 | 21.37 | 21.96 | 3,796,332 | +0.83(+3.94%) |
Nov 11, 2016 | 20.76 | 21.18 | 20.23 | 21.13 | 2,126,314 | +0.29(+1.37%) |
Nov 10, 2016 | 21.38 | 21.98 | 20.81 | 20.85 | 4,039,305 | -0.40(-1.90%) |
Nov 09, 2016 | 18.72 | 21.70 | 18.72 | 21.25 | 7,695,641 | +2.87(+15.59%) |
Nov 08, 2016 | 18.80 | 18.84 | 18.32 | 18.38 | 2,797,172 | -0.45(-2.37%) |
Nov 07, 2016 | 19.22 | 19.23 | 18.65 | 18.83 | 2,118,182 | -0.10(-0.53%) |
Nov 04, 2016 | 18.39 | 19.49 | 18.39 | 18.93 | 2,870,659 | +0.24(+1.26%) |
Nov 03, 2016 | 18.74 | 18.98 | 18.21 | 18.70 | 2,551,899 | -0.04(-0.22%) |
Nov 02, 2016 | 18.94 | 19.25 | 18.51 | 18.74 | 3,424,941 | -0.47(-2.46%) |