Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.35 | 21.46 | 20.98 | 21.17 | 2,390,140 | -0.10(-0.49%) |
Jan 30, 2017 | 21.19 | 21.44 | 21.10 | 21.28 | 3,512,050 | +0.06(+0.27%) |
Jan 27, 2017 | 21.90 | 21.97 | 21.19 | 21.22 | 6,092,611 | -0.57(-2.60%) |
Jan 26, 2017 | 21.39 | 21.96 | 21.25 | 21.79 | 9,523,068 | +0.29(+1.36%) |
Jan 25, 2017 | 20.98 | 21.65 | 20.98 | 21.49 | 4,350,305 | +0.49(+2.34%) |
Jan 24, 2017 | 20.78 | 21.09 | 20.74 | 21.00 | 5,431,627 | +0.58(+2.82%) |
Jan 23, 2017 | 19.76 | 20.44 | 19.73 | 20.43 | 4,229,830 | +0.70(+3.55%) |
Jan 20, 2017 | 19.60 | 19.75 | 19.32 | 19.73 | 3,453,062 | +0.23(+1.16%) |
Jan 19, 2017 | 19.09 | 19.57 | 19.07 | 19.50 | 5,016,381 | +0.48(+2.54%) |
Jan 18, 2017 | 18.88 | 19.22 | 18.80 | 19.02 | 5,025,040 | +0.12(+0.65%) |
Jan 17, 2017 | 18.61 | 18.93 | 18.61 | 18.89 | 2,514,890 | +0.04(+0.20%) |
Jan 13, 2017 | 18.86 | 18.86 | 18.86 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 18.78 | 18.96 | 18.65 | 18.85 | 2,478,211 | +0.00(+0.00%) |
Jan 11, 2017 | 18.93 | 19.08 | 18.74 | 18.85 | 6,795,770 | -0.08(-0.40%) |
Jan 10, 2017 | 19.79 | 19.82 | 18.88 | 18.92 | 5,867,596 | -0.92(-4.62%) |
Jan 09, 2017 | 20.00 | 20.00 | 19.72 | 19.84 | 5,611,716 | -0.14(-0.71%) |
Jan 06, 2017 | 20.48 | 20.48 | 19.73 | 19.98 | 4,656,689 | -0.42(-2.04%) |
Jan 05, 2017 | 20.73 | 20.87 | 20.21 | 20.40 | 3,596,882 | -0.25(-1.19%) |
Jan 04, 2017 | 20.31 | 20.66 | 20.27 | 20.64 | 3,284,160 | +0.35(+1.72%) |
Jan 03, 2017 | 19.82 | 20.29 | 19.82 | 20.29 | 4,098,695 | +0.55(+2.78%) |
Dec 30, 2016 | 19.74 | 19.74 | 19.74 | 0 | -0.23(-1.14%) | |
Dec 29, 2016 | 19.97 | 20.09 | 19.91 | 19.97 | 1,443,285 | -0.02(-0.09%) |
Dec 28, 2016 | 19.98 | 19.99 | 19.86 | 19.99 | 1,963,679 | +0.05(+0.24%) |
Dec 27, 2016 | 19.69 | 19.96 | 19.67 | 19.94 | 2,003,321 | +0.20(+1.01%) |
Dec 23, 2016 | 19.74 | 19.74 | 19.74 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 19.71 | 19.90 | 19.48 | 19.74 | 3,800,242 | -0.20(-1.00%) |
Dec 21, 2016 | 19.77 | 20.09 | 19.72 | 19.93 | 2,950,529 | +0.17(+0.86%) |
Dec 20, 2016 | 19.37 | 19.88 | 19.37 | 19.76 | 3,460,642 | +0.26(+1.36%) |
Dec 19, 2016 | 19.21 | 19.53 | 19.03 | 19.50 | 2,856,342 | +0.37(+1.93%) |
Dec 16, 2016 | 19.43 | 19.56 | 19.07 | 19.13 | 1,481,962 | -0.29(-1.51%) |
Dec 15, 2016 | 19.22 | 19.56 | 19.09 | 19.42 | 2,053,023 | +0.11(+0.59%) |
Dec 14, 2016 | 19.60 | 19.65 | 19.22 | 19.31 | 2,962,926 | -0.29(-1.49%) |
Dec 13, 2016 | 19.67 | 19.74 | 19.44 | 19.60 | 2,533,877 | +0.04(+0.19%) |
Dec 12, 2016 | 19.62 | 19.66 | 19.46 | 19.57 | 2,115,907 | -0.04(-0.19%) |
Dec 09, 2016 | 19.47 | 19.76 | 19.37 | 19.60 | 2,482,539 | +0.09(+0.44%) |
Dec 08, 2016 | 19.53 | 19.63 | 19.34 | 19.52 | 2,372,883 | -0.05(-0.24%) |
Dec 07, 2016 | 19.33 | 19.66 | 19.07 | 19.57 | 3,832,939 | +0.36(+1.87%) |
Dec 06, 2016 | 19.01 | 19.34 | 18.77 | 19.21 | 4,740,306 | +0.41(+2.16%) |
Dec 05, 2016 | 18.91 | 19.07 | 18.79 | 18.80 | 3,500,016 | -0.10(-0.55%) |
Dec 02, 2016 | 19.13 | 19.39 | 18.81 | 18.90 | 4,646,269 | -0.24(-1.23%) |
Dec 01, 2016 | 19.57 | 19.61 | 19.04 | 19.14 | 4,665,804 | -0.49(-2.50%) |
Nov 30, 2016 | 19.77 | 19.89 | 19.42 | 19.63 | 5,696,748 | -0.16(-0.81%) |
Nov 29, 2016 | 19.42 | 19.88 | 19.40 | 19.79 | 5,327,162 | +0.29(+1.50%) |
Nov 28, 2016 | 19.29 | 19.67 | 19.15 | 19.50 | 2,865,034 | +0.06(+0.29%) |
Nov 25, 2016 | 19.19 | 19.48 | 19.19 | 19.44 | 1,670,416 | +0.19(+0.98%) |
Nov 23, 2016 | 19.25 | 19.25 | 19.25 | 0 | -0.29(-1.50%) | |
Nov 22, 2016 | 20.37 | 20.37 | 19.54 | 19.55 | 5,996,180 | -0.63(-3.14%) |
Nov 21, 2016 | 20.31 | 20.41 | 19.96 | 20.18 | 2,578,052 | +0.06(+0.28%) |
Nov 18, 2016 | 20.97 | 20.97 | 20.08 | 20.12 | 5,418,876 | -0.85(-4.06%) |
Nov 17, 2016 | 21.50 | 21.64 | 20.93 | 20.97 | 2,820,575 | -0.49(-2.29%) |
Nov 16, 2016 | 21.40 | 21.53 | 21.34 | 21.46 | 4,392,661 | +0.00(+0.00%) |
Nov 15, 2016 | 21.67 | 21.90 | 21.44 | 21.46 | 2,977,401 | +0.01(+0.04%) |
Nov 14, 2016 | 21.14 | 21.58 | 21.01 | 21.46 | 2,901,632 | +0.32(+1.52%) |
Nov 11, 2016 | 20.97 | 21.23 | 20.59 | 21.13 | 3,358,516 | -0.14(-0.67%) |
Nov 10, 2016 | 21.39 | 21.77 | 21.06 | 21.28 | 5,031,772 | -0.93(-4.17%) |
Nov 09, 2016 | 22.61 | 22.67 | 21.34 | 22.20 | 6,601,129 | -1.90(-7.88%) |
Nov 08, 2016 | 24.10 | 24.31 | 23.98 | 24.10 | 3,881,191 | -0.01(-0.04%) |
Nov 07, 2016 | 23.63 | 24.14 | 23.49 | 24.11 | 3,017,171 | +1.21(+5.28%) |
Nov 04, 2016 | 22.90 | 23.12 | 22.43 | 22.90 | 2,835,413 | +0.06(+0.25%) |
Nov 03, 2016 | 22.84 | 23.11 | 22.74 | 22.84 | 3,166,733 | +0.14(+0.62%) |
Nov 02, 2016 | 22.99 | 23.12 | 22.64 | 22.70 | 2,022,531 | -0.29(-1.27%) |