Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.25 | 21.41 | 21.15 | 21.30 | 3,762,378 | +0.09(+0.40%) |
Jan 30, 2017 | 21.13 | 21.24 | 20.98 | 21.21 | 4,152,904 | +0.07(+0.31%) |
Jan 27, 2017 | 21.41 | 21.43 | 21.02 | 21.15 | 3,092,876 | -0.19(-0.87%) |
Jan 26, 2017 | 21.55 | 21.73 | 21.13 | 21.34 | 5,809,760 | -0.23(-1.07%) |
Jan 25, 2017 | 21.95 | 22.12 | 21.54 | 21.57 | 7,225,726 | -0.29(-1.33%) |
Jan 24, 2017 | 21.86 | 21.89 | 21.43 | 21.86 | 4,093,684 | +0.09(+0.44%) |
Jan 23, 2017 | 21.73 | 21.88 | 21.65 | 21.76 | 3,348,530 | +0.01(+0.02%) |
Jan 20, 2017 | 21.78 | 21.93 | 21.58 | 21.75 | 4,792,368 | +0.08(+0.37%) |
Jan 19, 2017 | 21.66 | 21.89 | 21.59 | 21.68 | 3,951,510 | -0.05(-0.25%) |
Jan 18, 2017 | 21.98 | 22.07 | 21.57 | 21.73 | 6,364,422 | -0.24(-1.09%) |
Jan 17, 2017 | 22.25 | 22.35 | 21.91 | 21.97 | 4,766,738 | -0.29(-1.28%) |
Jan 13, 2017 | 22.25 | 22.25 | 22.25 | 0 | +0.70(+3.25%) | |
Jan 12, 2017 | 22.00 | 22.00 | 21.49 | 21.55 | 6,666,976 | -0.44(-2.00%) |
Jan 11, 2017 | 21.77 | 22.24 | 21.75 | 22.00 | 4,021,882 | +0.25(+1.13%) |
Jan 10, 2017 | 22.12 | 22.25 | 21.69 | 21.75 | 7,104,566 | -0.45(-2.03%) |
Jan 09, 2017 | 22.73 | 22.79 | 22.10 | 22.20 | 5,761,574 | -0.61(-2.67%) |
Jan 06, 2017 | 23.07 | 23.15 | 22.68 | 22.81 | 5,317,892 | -0.29(-1.23%) |
Jan 05, 2017 | 23.00 | 23.15 | 22.82 | 23.09 | 5,489,980 | +0.08(+0.37%) |
Jan 04, 2017 | 22.85 | 23.07 | 22.77 | 23.01 | 4,619,252 | +0.24(+1.05%) |
Jan 03, 2017 | 22.32 | 22.77 | 22.29 | 22.77 | 6,885,832 | +0.60(+2.71%) |
Dec 30, 2016 | 22.17 | 22.17 | 22.17 | 0 | -0.34(-1.53%) | |
Dec 29, 2016 | 22.45 | 22.62 | 22.34 | 22.52 | 3,966,664 | +0.06(+0.27%) |
Dec 28, 2016 | 22.82 | 22.82 | 22.35 | 22.45 | 3,342,154 | -0.31(-1.36%) |
Dec 27, 2016 | 22.80 | 23.05 | 22.57 | 22.77 | 3,449,066 | -0.02(-0.09%) |
Dec 23, 2016 | 22.79 | 22.79 | 22.79 | 0 | +0.14(+0.60%) | |
Dec 22, 2016 | 22.75 | 22.80 | 22.25 | 22.65 | 4,580,406 | -0.04(-0.15%) |
Dec 21, 2016 | 22.64 | 22.89 | 22.18 | 22.68 | 8,610,156 | +0.91(+4.20%) |
Dec 20, 2016 | 21.95 | 22.00 | 21.73 | 21.77 | 5,103,946 | -0.16(-0.75%) |
Dec 19, 2016 | 22.20 | 22.25 | 21.84 | 21.93 | 4,398,634 | -0.32(-1.42%) |
Dec 16, 2016 | 22.14 | 22.38 | 21.95 | 22.25 | 7,848,740 | +0.11(+0.47%) |
Dec 15, 2016 | 21.91 | 22.28 | 21.88 | 22.14 | 3,121,248 | +0.13(+0.61%) |
Dec 14, 2016 | 22.50 | 22.55 | 21.90 | 22.01 | 4,069,634 | -0.49(-2.18%) |
Dec 13, 2016 | 22.08 | 22.60 | 21.96 | 22.50 | 5,201,298 | +0.36(+1.65%) |
Dec 12, 2016 | 21.93 | 22.25 | 21.93 | 22.14 | 3,965,640 | +0.12(+0.52%) |
Dec 09, 2016 | 21.54 | 22.11 | 21.53 | 22.02 | 5,057,204 | +0.50(+2.30%) |
Dec 08, 2016 | 22.18 | 22.26 | 21.50 | 21.52 | 5,759,490 | -0.71(-3.19%) |
Dec 07, 2016 | 22.18 | 22.38 | 22.12 | 22.23 | 5,542,384 | +0.05(+0.23%) |
Dec 06, 2016 | 22.44 | 22.49 | 21.93 | 22.18 | 5,570,658 | -0.26(-1.16%) |
Dec 05, 2016 | 22.74 | 22.74 | 22.21 | 22.45 | 5,219,070 | +0.23(+1.01%) |
Dec 02, 2016 | 22.50 | 22.50 | 21.72 | 22.22 | 6,165,554 | +0.40(+1.83%) |
Dec 01, 2016 | 22.25 | 22.40 | 21.77 | 21.82 | 8,284,694 | -0.55(-2.48%) |
Nov 30, 2016 | 22.61 | 22.64 | 22.27 | 22.38 | 7,934,628 | -0.27(-1.17%) |
Nov 29, 2016 | 22.64 | 22.87 | 22.54 | 22.64 | 7,970,980 | -0.00(-0.02%) |
Nov 28, 2016 | 22.39 | 22.73 | 22.34 | 22.64 | 7,399,098 | +0.22(+0.98%) |
Nov 25, 2016 | 22.36 | 22.52 | 22.32 | 22.43 | 2,658,276 | +0.05(+0.25%) |
Nov 23, 2016 | 22.37 | 22.37 | 22.37 | 0 | -0.26(-1.15%) | |
Nov 22, 2016 | 21.86 | 22.82 | 21.80 | 22.63 | 13,817,992 | +0.83(+3.83%) |
Nov 21, 2016 | 20.82 | 21.86 | 20.77 | 21.80 | 18,131,240 | +0.96(+4.58%) |
Nov 18, 2016 | 20.87 | 21.00 | 20.80 | 20.84 | 5,534,566 | -0.14(-0.69%) |
Nov 17, 2016 | 21.01 | 21.17 | 20.77 | 20.98 | 7,278,678 | -0.05(-0.21%) |
Nov 16, 2016 | 20.77 | 21.27 | 20.73 | 21.03 | 7,788,220 | +0.22(+1.06%) |
Nov 15, 2016 | 20.51 | 20.93 | 20.43 | 20.81 | 9,331,866 | +0.38(+1.84%) |
Nov 14, 2016 | 20.89 | 21.15 | 20.32 | 20.43 | 8,057,024 | -0.53(-2.50%) |
Nov 11, 2016 | 21.20 | 21.33 | 20.71 | 20.96 | 5,677,314 | -0.20(-0.97%) |
Nov 10, 2016 | 22.39 | 22.39 | 21.15 | 21.16 | 7,230,398 | -0.93(-4.22%) |
Nov 09, 2016 | 21.93 | 22.50 | 21.67 | 22.10 | 10,206,798 | -0.57(-2.51%) |
Nov 08, 2016 | 22.71 | 22.83 | 22.41 | 22.67 | 5,960,058 | -0.02(-0.10%) |
Nov 07, 2016 | 22.76 | 22.79 | 22.27 | 22.69 | 8,246,664 | +0.15(+0.67%) |
Nov 04, 2016 | 21.75 | 23.15 | 21.08 | 22.54 | 36,481,272 | -0.83(-3.55%) |
Nov 03, 2016 | 24.14 | 24.16 | 23.32 | 23.37 | 9,056,436 | -0.68(-2.83%) |
Nov 02, 2016 | 23.99 | 24.37 | 23.99 | 24.05 | 4,928,208 | +0.11(+0.46%) |