Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.20 | 19.16 | 18.10 | 19.10 | 4,033,720 | +0.81(+4.43%) |
Jan 30, 2017 | 19.55 | 19.60 | 17.74 | 18.29 | 4,119,406 | -1.36(-6.92%) |
Jan 27, 2017 | 19.83 | 20.20 | 19.46 | 19.65 | 1,487,095 | -0.05(-0.25%) |
Jan 26, 2017 | 19.95 | 19.99 | 19.51 | 19.70 | 964,259 | -0.19(-0.96%) |
Jan 25, 2017 | 19.79 | 20.10 | 19.53 | 19.89 | 984,570 | +0.12(+0.61%) |
Jan 24, 2017 | 20.20 | 20.29 | 19.46 | 19.77 | 1,234,201 | -0.40(-1.98%) |
Jan 23, 2017 | 20.40 | 20.79 | 19.93 | 20.17 | 1,042,660 | -0.35(-1.71%) |
Jan 20, 2017 | 20.63 | 20.90 | 20.33 | 20.52 | 997,249 | -0.09(-0.44%) |
Jan 19, 2017 | 20.87 | 21.00 | 20.58 | 20.61 | 746,606 | -0.26(-1.25%) |
Jan 18, 2017 | 21.25 | 21.47 | 20.26 | 20.87 | 2,014,761 | -0.38(-1.79%) |
Jan 17, 2017 | 22.25 | 22.25 | 21.13 | 21.25 | 1,971,138 | -1.23(-5.47%) |
Jan 13, 2017 | 22.48 | 22.48 | 22.48 | 0 | +0.61(+2.79%) | |
Jan 12, 2017 | 21.63 | 22.18 | 21.41 | 21.87 | 1,245,767 | +0.21(+0.97%) |
Jan 11, 2017 | 22.31 | 22.64 | 21.15 | 21.66 | 1,281,903 | -0.88(-3.90%) |
Jan 10, 2017 | 22.69 | 23.21 | 22.35 | 22.54 | 730,115 | -0.06(-0.27%) |
Jan 09, 2017 | 22.62 | 22.84 | 22.16 | 22.60 | 1,167,607 | +0.05(+0.22%) |
Jan 06, 2017 | 23.26 | 23.40 | 22.49 | 22.55 | 1,240,959 | -0.87(-3.71%) |
Jan 05, 2017 | 23.29 | 23.70 | 22.96 | 23.42 | 1,291,376 | +0.00(+0.00%) |
Jan 04, 2017 | 22.15 | 23.71 | 22.09 | 23.42 | 2,517,492 | +1.35(+6.12%) |
Jan 03, 2017 | 22.13 | 22.44 | 21.46 | 22.07 | 1,362,227 | +0.24(+1.10%) |
Dec 30, 2016 | 21.83 | 21.83 | 21.83 | 0 | +0.68(+3.22%) | |
Dec 29, 2016 | 20.98 | 21.32 | 20.92 | 21.15 | 915,400 | +0.13(+0.62%) |
Dec 28, 2016 | 21.44 | 21.60 | 21.00 | 21.02 | 623,522 | -0.46(-2.14%) |
Dec 27, 2016 | 21.72 | 21.99 | 21.33 | 21.48 | 850,703 | -0.23(-1.06%) |
Dec 23, 2016 | 21.71 | 21.71 | 21.71 | 0 | +0.63(+2.99%) | |
Dec 22, 2016 | 21.45 | 21.45 | 20.98 | 21.08 | 1,112,914 | -0.26(-1.22%) |
Dec 21, 2016 | 21.40 | 21.58 | 21.20 | 21.34 | 967,647 | +0.04(+0.19%) |
Dec 20, 2016 | 21.00 | 21.43 | 20.86 | 21.30 | 1,610,114 | +0.25(+1.19%) |
Dec 19, 2016 | 20.88 | 21.42 | 20.75 | 21.05 | 1,863,700 | +0.13(+0.62%) |
Dec 16, 2016 | 20.40 | 21.18 | 20.37 | 20.92 | 3,135,378 | +0.62(+3.05%) |
Dec 15, 2016 | 20.35 | 20.75 | 19.98 | 20.30 | 1,273,840 | +0.01(+0.05%) |
Dec 14, 2016 | 20.53 | 20.78 | 20.05 | 20.29 | 1,949,894 | -0.18(-0.88%) |
Dec 13, 2016 | 20.25 | 20.70 | 20.21 | 20.47 | 1,768,443 | +0.26(+1.29%) |
Dec 12, 2016 | 20.53 | 21.00 | 19.86 | 20.21 | 3,916,495 | +1.61(+8.66%) |
Dec 09, 2016 | 18.58 | 18.81 | 18.36 | 18.60 | 1,897,884 | +0.20(+1.09%) |
Dec 08, 2016 | 18.33 | 18.50 | 18.03 | 18.40 | 2,133,904 | +0.17(+0.93%) |
Dec 07, 2016 | 18.51 | 18.94 | 17.61 | 18.23 | 3,393,003 | -0.71(-3.75%) |
Dec 06, 2016 | 20.15 | 20.18 | 18.78 | 18.94 | 3,075,511 | -1.28(-6.33%) |
Dec 05, 2016 | 20.01 | 20.30 | 19.84 | 20.22 | 1,608,773 | +0.34(+1.71%) |
Dec 02, 2016 | 19.92 | 20.11 | 19.59 | 19.88 | 1,770,193 | -0.11(-0.55%) |
Dec 01, 2016 | 20.81 | 21.11 | 19.82 | 19.99 | 2,373,121 | -1.23(-5.80%) |
Nov 30, 2016 | 22.02 | 22.16 | 21.10 | 21.22 | 1,082,461 | -0.78(-3.55%) |
Nov 29, 2016 | 22.91 | 23.05 | 21.82 | 22.00 | 1,862,991 | -0.40(-1.79%) |
Nov 28, 2016 | 22.88 | 22.88 | 22.12 | 22.40 | 1,059,718 | +0.02(+0.09%) |
Nov 25, 2016 | 22.56 | 22.70 | 22.11 | 22.38 | 531,745 | -0.02(-0.09%) |
Nov 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | +0.92(+4.28%) | |
Nov 22, 2016 | 21.91 | 21.91 | 20.98 | 21.48 | 1,030,113 | -0.31(-1.42%) |
Nov 21, 2016 | 22.06 | 22.26 | 21.59 | 21.79 | 1,036,687 | -0.10(-0.46%) |
Nov 18, 2016 | 22.22 | 22.60 | 21.77 | 21.89 | 904,275 | -0.38(-1.71%) |
Nov 17, 2016 | 22.13 | 22.55 | 21.75 | 22.27 | 1,181,188 | +0.11(+0.50%) |
Nov 16, 2016 | 23.17 | 23.36 | 22.01 | 22.16 | 1,280,702 | -1.11(-4.77%) |
Nov 15, 2016 | 22.91 | 23.42 | 22.14 | 23.27 | 1,211,389 | +0.31(+1.35%) |
Nov 14, 2016 | 22.16 | 23.11 | 22.13 | 22.96 | 1,466,555 | +0.78(+3.52%) |
Nov 11, 2016 | 21.27 | 22.28 | 21.14 | 22.18 | 1,670,248 | +0.63(+2.92%) |
Nov 10, 2016 | 21.93 | 23.03 | 21.45 | 21.55 | 2,383,405 | -0.35(-1.60%) |
Nov 09, 2016 | 22.00 | 22.79 | 21.21 | 21.90 | 3,284,830 | +1.89(+9.45%) |
Nov 08, 2016 | 19.74 | 20.62 | 19.66 | 20.01 | 1,897,846 | -0.25(-1.23%) |
Nov 07, 2016 | 19.44 | 20.80 | 19.20 | 20.26 | 3,682,470 | +0.58(+2.95%) |
Nov 04, 2016 | 20.27 | 21.08 | 19.28 | 19.68 | 3,828,074 | -0.59(-2.91%) |
Nov 03, 2016 | 26.32 | 26.32 | 19.90 | 20.27 | 6,270,366 | -4.47(-18.07%) |
Nov 02, 2016 | 24.64 | 25.08 | 24.22 | 24.74 | 1,795,331 | +0.09(+0.37%) |