Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.67 | 19.96 | 19.49 | 19.95 | 6,111,994 | +0.20(+1.04%) |
Jan 30, 2017 | 20.73 | 20.73 | 19.69 | 19.74 | 7,871,852 | -1.20(-5.72%) |
Jan 27, 2017 | 21.43 | 21.44 | 20.92 | 20.94 | 5,044,154 | -0.57(-2.63%) |
Jan 26, 2017 | 21.43 | 21.52 | 21.12 | 21.51 | 5,811,780 | +0.21(+1.00%) |
Jan 25, 2017 | 21.36 | 21.44 | 21.22 | 21.30 | 4,483,791 | -0.04(-0.17%) |
Jan 24, 2017 | 20.76 | 21.44 | 20.76 | 21.33 | 5,443,371 | +0.75(+3.66%) |
Jan 23, 2017 | 20.71 | 21.11 | 20.52 | 20.58 | 6,177,379 | +0.05(+0.23%) |
Jan 20, 2017 | 21.08 | 21.09 | 20.47 | 20.53 | 5,499,829 | -0.32(-1.56%) |
Jan 19, 2017 | 20.16 | 20.92 | 20.12 | 20.86 | 7,296,756 | +0.75(+3.74%) |
Jan 18, 2017 | 19.98 | 20.19 | 19.95 | 20.11 | 7,226,081 | -0.04(-0.18%) |
Jan 17, 2017 | 20.27 | 20.29 | 19.99 | 20.14 | 5,971,045 | -0.19(-0.96%) |
Jan 13, 2017 | 20.34 | 20.34 | 20.34 | 0 | -0.32(-1.57%) | |
Jan 12, 2017 | 20.69 | 20.80 | 20.41 | 20.66 | 6,175,420 | +0.19(+0.95%) |
Jan 11, 2017 | 20.67 | 20.68 | 20.21 | 20.47 | 5,209,823 | -0.10(-0.50%) |
Jan 10, 2017 | 20.79 | 21.01 | 20.51 | 20.57 | 7,153,531 | +0.07(+0.36%) |
Jan 09, 2017 | 21.16 | 21.16 | 20.49 | 20.50 | 5,542,875 | -0.74(-3.49%) |
Jan 06, 2017 | 21.10 | 21.50 | 20.97 | 21.24 | 7,042,353 | +0.23(+1.10%) |
Jan 05, 2017 | 20.78 | 21.08 | 20.37 | 21.01 | 8,493,203 | +0.25(+1.21%) |
Jan 04, 2017 | 20.35 | 20.88 | 20.35 | 20.76 | 9,784,639 | +0.03(+0.13%) |
Jan 03, 2017 | 21.32 | 21.65 | 20.17 | 20.73 | 18,911,628 | -0.95(-4.37%) |
Dec 30, 2016 | 21.67 | 21.67 | 21.67 | 0 | +0.58(+2.73%) | |
Dec 29, 2016 | 21.16 | 21.33 | 20.96 | 21.10 | 3,299,592 | -0.17(-0.79%) |
Dec 28, 2016 | 21.56 | 21.79 | 21.04 | 21.27 | 4,561,683 | -0.21(-0.99%) |
Dec 27, 2016 | 21.24 | 21.49 | 21.07 | 21.48 | 3,869,007 | +0.33(+1.58%) |
Dec 23, 2016 | 21.15 | 21.15 | 21.15 | 0 | +0.45(+2.20%) | |
Dec 22, 2016 | 20.75 | 20.89 | 20.50 | 20.69 | 4,390,633 | -0.13(-0.62%) |
Dec 21, 2016 | 20.59 | 21.11 | 20.43 | 20.82 | 5,089,235 | +0.58(+2.84%) |
Dec 20, 2016 | 20.36 | 20.51 | 19.85 | 20.25 | 5,643,332 | -0.02(-0.09%) |
Dec 19, 2016 | 20.27 | 20.49 | 20.16 | 20.26 | 4,538,698 | +0.05(+0.23%) |
Dec 16, 2016 | 21.02 | 21.03 | 19.98 | 20.22 | 12,817,433 | -0.79(-3.75%) |
Dec 15, 2016 | 20.90 | 21.63 | 20.70 | 21.01 | 5,044,304 | -0.15(-0.70%) |
Dec 14, 2016 | 21.63 | 21.81 | 21.12 | 21.16 | 5,802,747 | -0.59(-2.73%) |
Dec 13, 2016 | 21.79 | 21.90 | 21.39 | 21.75 | 5,468,079 | +0.18(+0.82%) |
Dec 12, 2016 | 22.43 | 22.43 | 21.36 | 21.57 | 7,373,489 | -0.61(-2.76%) |
Dec 09, 2016 | 22.86 | 22.96 | 21.95 | 22.19 | 8,836,270 | -0.51(-2.25%) |
Dec 08, 2016 | 22.11 | 22.70 | 22.04 | 22.70 | 12,628,684 | +0.68(+3.08%) |
Dec 07, 2016 | 22.03 | 22.31 | 21.79 | 22.02 | 10,591,282 | +0.15(+0.68%) |
Dec 06, 2016 | 22.15 | 22.15 | 21.62 | 21.87 | 8,610,173 | -0.06(-0.25%) |
Dec 05, 2016 | 21.53 | 22.11 | 21.42 | 21.93 | 8,480,999 | +0.90(+4.28%) |
Dec 02, 2016 | 21.08 | 21.32 | 20.92 | 21.03 | 3,861,259 | -0.16(-0.74%) |
Dec 01, 2016 | 21.40 | 21.53 | 20.89 | 21.18 | 8,169,222 | +0.66(+3.21%) |
Nov 30, 2016 | 22.68 | 22.72 | 20.28 | 20.52 | 13,185,395 | -0.87(-4.08%) |
Nov 29, 2016 | 20.69 | 21.61 | 20.48 | 21.40 | 4,293,679 | +0.29(+1.36%) |
Nov 28, 2016 | 21.51 | 21.74 | 21.05 | 21.11 | 6,201,619 | -0.10(-0.48%) |
Nov 25, 2016 | 21.38 | 21.64 | 21.15 | 21.21 | 2,302,390 | -0.41(-1.89%) |
Nov 23, 2016 | 21.62 | 21.62 | 21.62 | 0 | +0.60(+2.87%) | |
Nov 22, 2016 | 21.47 | 21.71 | 20.83 | 21.02 | 4,795,724 | -0.42(-1.95%) |
Nov 21, 2016 | 20.75 | 21.44 | 20.67 | 21.43 | 5,602,379 | +1.07(+5.24%) |
Nov 18, 2016 | 20.21 | 20.55 | 20.01 | 20.37 | 4,884,185 | +0.30(+1.48%) |
Nov 17, 2016 | 20.30 | 20.43 | 19.69 | 20.07 | 6,291,376 | -0.05(-0.23%) |
Nov 16, 2016 | 20.64 | 20.64 | 20.03 | 20.12 | 5,897,124 | -0.56(-2.69%) |
Nov 15, 2016 | 20.56 | 21.22 | 20.48 | 20.67 | 5,407,882 | +0.36(+1.78%) |
Nov 14, 2016 | 19.77 | 20.31 | 19.75 | 20.31 | 6,848,471 | +0.52(+2.63%) |
Nov 11, 2016 | 19.78 | 20.02 | 19.54 | 19.79 | 6,280,279 | -0.16(-0.79%) |
Nov 10, 2016 | 20.13 | 20.51 | 19.86 | 19.95 | 7,849,740 | -0.43(-2.09%) |
Nov 09, 2016 | 18.84 | 20.70 | 18.84 | 20.38 | 14,806,774 | +1.44(+7.59%) |
Nov 08, 2016 | 18.86 | 19.24 | 18.80 | 18.94 | 5,473,093 | -0.13(-0.68%) |
Nov 07, 2016 | 18.96 | 19.07 | 18.63 | 19.07 | 5,002,853 | +0.48(+2.59%) |
Nov 04, 2016 | 18.67 | 18.98 | 18.56 | 18.59 | 5,392,973 | -0.08(-0.45%) |
Nov 03, 2016 | 18.82 | 19.01 | 18.59 | 18.67 | 4,233,202 | -0.11(-0.59%) |
Nov 02, 2016 | 18.79 | 19.03 | 18.57 | 18.78 | 6,668,297 | -0.26(-1.36%) |