Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.67 | 19.67 | 19.04 | 19.51 | 2,942,129 | -0.25(-1.28%) |
Jan 30, 2017 | 19.57 | 19.90 | 19.24 | 19.76 | 2,032,317 | +0.15(+0.77%) |
Jan 27, 2017 | 19.98 | 20.25 | 19.49 | 19.61 | 2,831,986 | -0.40(-1.98%) |
Jan 26, 2017 | 21.27 | 21.27 | 19.93 | 20.00 | 3,975,755 | -1.15(-5.45%) |
Jan 25, 2017 | 21.26 | 21.47 | 20.78 | 21.15 | 3,143,278 | +0.00(+0.00%) |
Jan 24, 2017 | 20.37 | 21.28 | 20.22 | 21.15 | 2,427,845 | +0.93(+4.62%) |
Jan 23, 2017 | 20.29 | 20.45 | 19.86 | 20.22 | 2,171,418 | -0.20(-0.99%) |
Jan 20, 2017 | 20.54 | 20.83 | 20.12 | 20.42 | 2,791,416 | +0.08(+0.41%) |
Jan 19, 2017 | 20.41 | 20.54 | 19.96 | 20.34 | 2,551,821 | -0.17(-0.82%) |
Jan 18, 2017 | 20.36 | 21.05 | 20.26 | 20.51 | 2,889,193 | -0.14(-0.69%) |
Jan 17, 2017 | 20.80 | 21.28 | 20.43 | 20.65 | 4,570,559 | +0.71(+3.54%) |
Jan 13, 2017 | 19.94 | 19.94 | 19.94 | 0 | -0.08(-0.42%) | |
Jan 12, 2017 | 20.36 | 20.49 | 19.77 | 20.03 | 1,800,002 | -0.37(-1.81%) |
Jan 11, 2017 | 20.43 | 20.57 | 20.11 | 20.40 | 2,047,996 | +0.05(+0.25%) |
Jan 10, 2017 | 20.23 | 21.03 | 20.19 | 20.35 | 3,975,126 | -0.03(-0.12%) |
Jan 09, 2017 | 21.03 | 21.03 | 20.13 | 20.37 | 4,126,070 | -0.76(-3.58%) |
Jan 06, 2017 | 21.64 | 21.73 | 20.99 | 21.13 | 2,784,721 | -0.51(-2.37%) |
Jan 05, 2017 | 22.58 | 22.58 | 21.19 | 21.64 | 4,727,212 | -1.14(-4.99%) |
Jan 04, 2017 | 23.54 | 23.63 | 22.63 | 22.78 | 4,053,513 | -1.15(-4.82%) |
Jan 03, 2017 | 23.80 | 24.33 | 23.45 | 23.93 | 2,437,231 | +0.48(+2.04%) |
Dec 30, 2016 | 23.45 | 23.45 | 23.45 | 0 | +0.28(+1.20%) | |
Dec 29, 2016 | 23.41 | 23.74 | 23.08 | 23.17 | 2,325,925 | -0.23(-0.97%) |
Dec 28, 2016 | 23.43 | 23.53 | 23.13 | 23.40 | 1,556,007 | -0.07(-0.29%) |
Dec 27, 2016 | 23.37 | 23.60 | 23.24 | 23.47 | 1,275,826 | +0.15(+0.65%) |
Dec 23, 2016 | 23.32 | 23.32 | 23.32 | 0 | +0.31(+1.35%) | |
Dec 22, 2016 | 22.92 | 23.50 | 22.84 | 23.00 | 4,095,712 | +0.65(+2.90%) |
Dec 21, 2016 | 22.16 | 22.45 | 21.98 | 22.36 | 1,517,989 | +0.16(+0.72%) |
Dec 20, 2016 | 22.64 | 23.05 | 22.16 | 22.20 | 1,988,995 | -0.36(-1.60%) |
Dec 19, 2016 | 22.48 | 22.68 | 22.17 | 22.56 | 2,006,173 | -0.08(-0.33%) |
Dec 16, 2016 | 22.41 | 22.77 | 22.29 | 22.63 | 3,295,840 | +0.02(+0.07%) |
Dec 15, 2016 | 22.22 | 22.76 | 22.12 | 22.62 | 2,625,892 | +0.58(+2.63%) |
Dec 14, 2016 | 23.16 | 23.29 | 22.00 | 22.04 | 9,252,842 | -2.04(-8.49%) |
Dec 13, 2016 | 24.45 | 24.74 | 24.03 | 24.08 | 1,781,692 | -0.13(-0.56%) |
Dec 12, 2016 | 24.86 | 24.86 | 23.88 | 24.22 | 2,173,798 | +0.13(+0.52%) |
Dec 09, 2016 | 25.06 | 25.25 | 23.92 | 24.09 | 3,633,961 | -1.29(-5.07%) |
Dec 08, 2016 | 24.11 | 26.06 | 24.08 | 25.38 | 6,111,608 | +1.60(+6.72%) |
Dec 07, 2016 | 22.24 | 23.85 | 22.21 | 23.78 | 3,313,210 | +1.34(+5.96%) |
Dec 06, 2016 | 21.43 | 22.54 | 21.34 | 22.44 | 3,090,116 | +0.99(+4.63%) |
Dec 05, 2016 | 20.57 | 21.52 | 20.45 | 21.45 | 2,610,892 | +1.16(+5.72%) |
Dec 02, 2016 | 20.51 | 20.81 | 20.15 | 20.29 | 1,505,162 | -0.29(-1.43%) |
Dec 01, 2016 | 20.41 | 20.89 | 20.20 | 20.58 | 2,205,074 | +0.40(+2.00%) |
Nov 30, 2016 | 21.32 | 21.84 | 19.73 | 20.18 | 4,269,002 | -1.03(-4.84%) |
Nov 29, 2016 | 20.83 | 21.41 | 20.73 | 21.20 | 1,958,520 | +0.12(+0.56%) |
Nov 28, 2016 | 21.32 | 21.49 | 21.04 | 21.09 | 2,469,713 | -0.13(-0.59%) |
Nov 25, 2016 | 21.49 | 21.68 | 21.20 | 21.21 | 1,077,429 | -0.20(-0.94%) |
Nov 23, 2016 | 21.41 | 21.41 | 21.41 | 0 | -0.78(-3.52%) | |
Nov 22, 2016 | 22.15 | 22.73 | 22.00 | 22.20 | 2,943,666 | +0.16(+0.73%) |
Nov 21, 2016 | 22.44 | 22.44 | 21.83 | 22.04 | 3,177,461 | +0.07(+0.31%) |
Nov 18, 2016 | 22.45 | 22.45 | 21.66 | 21.97 | 2,414,347 | -0.50(-2.21%) |
Nov 17, 2016 | 21.87 | 22.59 | 21.59 | 22.47 | 3,252,989 | +0.98(+4.58%) |
Nov 16, 2016 | 22.29 | 22.38 | 21.36 | 21.48 | 3,433,259 | -0.76(-3.40%) |
Nov 15, 2016 | 22.11 | 22.51 | 21.77 | 22.24 | 2,389,168 | +0.26(+1.19%) |
Nov 14, 2016 | 21.38 | 22.21 | 21.38 | 21.98 | 3,793,992 | +0.83(+3.94%) |
Nov 11, 2016 | 20.78 | 21.20 | 20.25 | 21.15 | 2,125,004 | +0.29(+1.37%) |
Nov 10, 2016 | 21.40 | 22.00 | 20.83 | 20.86 | 4,036,815 | -0.40(-1.90%) |
Nov 09, 2016 | 18.73 | 21.72 | 18.73 | 21.26 | 7,690,898 | +2.87(+15.59%) |
Nov 08, 2016 | 18.82 | 18.85 | 18.33 | 18.40 | 2,795,448 | -0.45(-2.37%) |
Nov 07, 2016 | 19.24 | 19.24 | 18.66 | 18.84 | 2,116,877 | -0.10(-0.53%) |
Nov 04, 2016 | 18.40 | 19.50 | 18.40 | 18.94 | 2,868,890 | +0.24(+1.26%) |
Nov 03, 2016 | 18.76 | 18.99 | 18.23 | 18.71 | 2,550,326 | -0.04(-0.22%) |
Nov 02, 2016 | 18.96 | 19.26 | 18.52 | 18.75 | 3,422,830 | -0.47(-2.46%) |