Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.23 | 21.82 | 21.23 | 21.72 | 2,481,143 | +0.55(+2.58%) |
Jan 30, 2017 | 21.19 | 21.33 | 21.05 | 21.18 | 1,121,431 | -0.03(-0.15%) |
Jan 27, 2017 | 21.68 | 21.76 | 21.08 | 21.21 | 1,752,665 | -0.43(-1.98%) |
Jan 26, 2017 | 21.59 | 21.76 | 21.52 | 21.64 | 1,291,028 | +0.04(+0.20%) |
Jan 25, 2017 | 21.90 | 22.02 | 21.55 | 21.59 | 1,239,073 | -0.26(-1.21%) |
Jan 24, 2017 | 22.07 | 22.16 | 21.70 | 21.86 | 1,833,121 | -0.21(-0.97%) |
Jan 23, 2017 | 21.89 | 22.16 | 21.74 | 22.07 | 1,601,551 | +0.20(+0.92%) |
Jan 20, 2017 | 21.72 | 22.00 | 21.67 | 21.87 | 1,589,038 | +0.03(+0.14%) |
Jan 19, 2017 | 22.41 | 22.53 | 21.83 | 21.84 | 1,180,435 | -0.69(-3.05%) |
Jan 18, 2017 | 22.50 | 22.55 | 22.41 | 22.52 | 672,526 | -0.01(-0.03%) |
Jan 17, 2017 | 22.30 | 22.53 | 22.30 | 22.53 | 769,110 | +0.27(+1.22%) |
Jan 13, 2017 | 22.26 | 22.26 | 22.26 | 0 | -0.14(-0.65%) | |
Jan 12, 2017 | 22.38 | 22.48 | 22.22 | 22.40 | 791,493 | +0.01(+0.06%) |
Jan 11, 2017 | 22.46 | 22.64 | 22.34 | 22.39 | 807,722 | -0.08(-0.34%) |
Jan 10, 2017 | 22.72 | 22.88 | 22.47 | 22.47 | 776,833 | -0.26(-1.14%) |
Jan 09, 2017 | 23.44 | 23.44 | 22.67 | 22.72 | 1,282,107 | -0.65(-2.80%) |
Jan 06, 2017 | 23.18 | 23.50 | 23.12 | 23.38 | 1,056,049 | +0.09(+0.38%) |
Jan 05, 2017 | 23.21 | 23.39 | 22.95 | 23.29 | 1,647,474 | -0.10(-0.43%) |
Jan 04, 2017 | 23.11 | 23.45 | 22.91 | 23.39 | 1,747,499 | +0.70(+3.11%) |
Jan 03, 2017 | 22.61 | 22.69 | 22.45 | 22.69 | 665,858 | +0.17(+0.75%) |
Dec 30, 2016 | 22.52 | 22.52 | 22.52 | 0 | +0.36(+1.65%) | |
Dec 29, 2016 | 21.96 | 22.23 | 21.83 | 22.15 | 712,226 | +0.25(+1.15%) |
Dec 28, 2016 | 22.03 | 22.03 | 21.82 | 21.90 | 628,146 | -0.11(-0.49%) |
Dec 27, 2016 | 21.92 | 22.28 | 21.91 | 22.01 | 655,453 | +0.10(+0.46%) |
Dec 23, 2016 | 21.91 | 21.91 | 21.91 | 0 | +0.02(+0.09%) | |
Dec 22, 2016 | 22.04 | 22.08 | 21.80 | 21.89 | 723,187 | -0.17(-0.77%) |
Dec 21, 2016 | 22.28 | 22.47 | 22.04 | 22.06 | 974,115 | -0.24(-1.07%) |
Dec 20, 2016 | 22.18 | 22.30 | 22.10 | 22.30 | 1,008,122 | +0.11(+0.51%) |
Dec 19, 2016 | 22.04 | 22.31 | 22.02 | 22.18 | 725,404 | +0.26(+1.18%) |
Dec 16, 2016 | 21.84 | 22.25 | 21.84 | 21.93 | 2,325,141 | +0.25(+1.13%) |
Dec 15, 2016 | 21.62 | 21.91 | 21.62 | 21.68 | 975,776 | +0.02(+0.09%) |
Dec 14, 2016 | 22.34 | 22.34 | 21.58 | 21.66 | 1,287,535 | -0.68(-3.04%) |
Dec 13, 2016 | 22.47 | 22.65 | 22.15 | 22.34 | 1,044,432 | -0.27(-1.20%) |
Dec 12, 2016 | 22.45 | 22.62 | 22.42 | 22.61 | 674,139 | +0.08(+0.34%) |
Dec 09, 2016 | 22.67 | 22.88 | 22.47 | 22.54 | 855,032 | -0.21(-0.91%) |
Dec 08, 2016 | 22.44 | 22.84 | 22.22 | 22.74 | 1,397,048 | +0.15(+0.67%) |
Dec 07, 2016 | 22.27 | 22.62 | 22.22 | 22.59 | 997,962 | +0.40(+1.79%) |
Dec 06, 2016 | 22.10 | 22.22 | 21.92 | 22.20 | 620,067 | +0.19(+0.86%) |
Dec 05, 2016 | 21.88 | 22.02 | 21.60 | 22.01 | 759,519 | +0.20(+0.92%) |
Dec 02, 2016 | 21.64 | 22.02 | 21.64 | 21.81 | 665,550 | +0.22(+1.02%) |
Dec 01, 2016 | 21.55 | 21.82 | 21.45 | 21.59 | 1,184,311 | -0.11(-0.49%) |
Nov 30, 2016 | 21.87 | 22.04 | 21.69 | 21.69 | 985,982 | -0.38(-1.71%) |
Nov 29, 2016 | 21.91 | 22.23 | 21.91 | 22.07 | 875,572 | +0.20(+0.92%) |
Nov 28, 2016 | 21.77 | 22.03 | 21.67 | 21.87 | 552,910 | +0.04(+0.17%) |
Nov 25, 2016 | 21.71 | 21.96 | 21.71 | 21.83 | 428,805 | +0.14(+0.67%) |
Nov 23, 2016 | 21.69 | 21.69 | 21.69 | 0 | +0.05(+0.23%) | |
Nov 22, 2016 | 21.30 | 21.66 | 21.20 | 21.64 | 692,818 | +0.47(+2.20%) |
Nov 21, 2016 | 21.41 | 21.55 | 21.12 | 21.17 | 604,248 | -0.13(-0.59%) |
Nov 18, 2016 | 21.48 | 21.59 | 21.28 | 21.30 | 724,620 | -0.16(-0.76%) |
Nov 17, 2016 | 21.69 | 21.88 | 21.43 | 21.46 | 618,407 | -0.26(-1.19%) |
Nov 16, 2016 | 21.86 | 21.99 | 21.62 | 21.72 | 745,248 | -0.10(-0.46%) |
Nov 15, 2016 | 22.03 | 22.20 | 21.73 | 21.82 | 853,135 | -0.13(-0.57%) |
Nov 14, 2016 | 21.63 | 22.11 | 21.60 | 21.94 | 1,506,890 | +0.23(+1.04%) |
Nov 11, 2016 | 21.71 | 22.06 | 21.70 | 21.72 | 1,299,722 | +0.01(+0.03%) |
Nov 10, 2016 | 21.49 | 21.93 | 21.13 | 21.71 | 1,403,543 | +0.23(+1.08%) |
Nov 09, 2016 | 20.86 | 21.52 | 20.71 | 21.48 | 1,398,677 | +0.05(+0.23%) |
Nov 08, 2016 | 21.47 | 21.57 | 21.28 | 21.43 | 1,222,994 | +0.01(+0.06%) |
Nov 07, 2016 | 21.35 | 21.44 | 21.18 | 21.42 | 1,180,499 | +0.57(+2.75%) |
Nov 04, 2016 | 20.88 | 20.95 | 20.74 | 20.84 | 1,197,584 | +0.04(+0.21%) |
Nov 03, 2016 | 21.06 | 21.23 | 20.80 | 20.80 | 1,256,349 | -0.24(-1.14%) |
Nov 02, 2016 | 21.40 | 21.50 | 21.04 | 21.04 | 1,068,971 | -0.31(-1.47%) |