Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.69 | 23.09 | 22.69 | 23.09 | 1,150,099 | +0.43(+1.88%) |
Jan 30, 2017 | 22.73 | 22.81 | 22.55 | 22.66 | 380,227 | -0.16(-0.70%) |
Jan 27, 2017 | 22.58 | 22.83 | 22.57 | 22.82 | 340,450 | +0.28(+1.24%) |
Jan 26, 2017 | 22.67 | 22.67 | 22.49 | 22.54 | 446,326 | -0.13(-0.58%) |
Jan 25, 2017 | 22.47 | 22.70 | 22.47 | 22.67 | 276,987 | +0.22(+1.00%) |
Jan 24, 2017 | 22.46 | 22.50 | 22.27 | 22.45 | 319,407 | +0.01(+0.03%) |
Jan 23, 2017 | 22.48 | 22.54 | 22.37 | 22.44 | 813,701 | -0.06(-0.26%) |
Jan 20, 2017 | 22.64 | 22.67 | 22.46 | 22.50 | 675,752 | -0.09(-0.38%) |
Jan 19, 2017 | 22.69 | 22.69 | 22.53 | 22.59 | 8,214,961 | -0.12(-0.51%) |
Jan 18, 2017 | 22.78 | 22.82 | 22.62 | 22.70 | 1,521,354 | -0.04(-0.16%) |
Jan 17, 2017 | 22.68 | 22.82 | 22.57 | 22.74 | 211,917 | -0.04(-0.18%) |
Jan 13, 2017 | 22.78 | 22.78 | 22.78 | 0 | +0.18(+0.78%) | |
Jan 12, 2017 | 22.59 | 22.61 | 22.40 | 22.60 | 1,235,615 | -0.06(-0.29%) |
Jan 11, 2017 | 22.67 | 22.76 | 22.37 | 22.66 | 487,846 | +0.05(+0.23%) |
Jan 10, 2017 | 22.29 | 22.68 | 22.28 | 22.61 | 405,502 | +0.39(+1.78%) |
Jan 09, 2017 | 22.19 | 22.27 | 22.12 | 22.22 | 384,766 | +0.12(+0.52%) |
Jan 06, 2017 | 21.86 | 22.14 | 21.86 | 22.10 | 285,135 | +0.26(+1.18%) |
Jan 05, 2017 | 21.82 | 21.89 | 21.80 | 21.84 | 191,576 | +0.02(+0.10%) |
Jan 04, 2017 | 21.74 | 21.89 | 21.70 | 21.82 | 432,346 | +0.13(+0.59%) |
Jan 03, 2017 | 21.64 | 21.69 | 21.53 | 21.69 | 455,607 | +0.07(+0.34%) |
Dec 30, 2016 | 21.62 | 21.62 | 21.62 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 21.62 | 21.72 | 21.61 | 21.65 | 304,786 | +0.05(+0.23%) |
Dec 28, 2016 | 21.79 | 21.79 | 21.58 | 21.60 | 298,548 | -0.14(-0.63%) |
Dec 27, 2016 | 21.74 | 21.86 | 21.72 | 21.73 | 429,058 | +0.04(+0.19%) |
Dec 23, 2016 | 21.69 | 21.69 | 21.69 | 0 | +0.11(+0.51%) | |
Dec 22, 2016 | 21.52 | 21.58 | 21.48 | 21.58 | 271,014 | +0.05(+0.21%) |
Dec 21, 2016 | 21.57 | 21.60 | 21.52 | 21.54 | 589,214 | -0.05(-0.25%) |
Dec 20, 2016 | 21.68 | 21.70 | 21.53 | 21.59 | 532,267 | -0.07(-0.31%) |
Dec 19, 2016 | 21.71 | 21.79 | 21.63 | 21.66 | 614,239 | -0.03(-0.15%) |
Dec 16, 2016 | 21.84 | 21.91 | 21.66 | 21.69 | 601,294 | -0.10(-0.45%) |
Dec 15, 2016 | 21.75 | 21.81 | 21.59 | 21.79 | 366,299 | +0.08(+0.37%) |
Dec 14, 2016 | 21.87 | 21.95 | 21.63 | 21.71 | 339,669 | -0.16(-0.74%) |
Dec 13, 2016 | 21.83 | 21.98 | 21.78 | 21.87 | 484,343 | +0.09(+0.39%) |
Dec 12, 2016 | 21.64 | 21.87 | 21.64 | 21.79 | 578,944 | +0.09(+0.40%) |
Dec 09, 2016 | 21.52 | 21.70 | 21.52 | 21.70 | 1,093,234 | +0.22(+1.03%) |
Dec 08, 2016 | 21.28 | 21.54 | 21.25 | 21.48 | 896,300 | +0.18(+0.85%) |
Dec 07, 2016 | 21.25 | 21.31 | 21.01 | 21.29 | 1,563,959 | -0.03(-0.15%) |
Dec 06, 2016 | 21.25 | 21.33 | 21.09 | 21.33 | 1,168,338 | +0.14(+0.64%) |
Dec 05, 2016 | 21.26 | 21.29 | 21.14 | 21.19 | 507,354 | +0.07(+0.35%) |
Dec 02, 2016 | 20.96 | 21.24 | 20.95 | 21.12 | 865,723 | +0.16(+0.76%) |
Dec 01, 2016 | 21.29 | 21.32 | 20.87 | 20.96 | 1,082,445 | -0.33(-1.57%) |
Nov 30, 2016 | 21.62 | 21.63 | 21.25 | 21.29 | 1,060,162 | -0.27(-1.26%) |
Nov 29, 2016 | 21.57 | 21.70 | 21.55 | 21.56 | 2,137,673 | +0.03(+0.13%) |
Nov 28, 2016 | 21.73 | 21.74 | 21.52 | 21.54 | 4,241,558 | -0.23(-1.08%) |
Nov 25, 2016 | 21.75 | 21.78 | 21.69 | 21.77 | 228,479 | +0.12(+0.54%) |
Nov 23, 2016 | 21.65 | 21.65 | 21.65 | 0 | +0.25(+1.18%) | |
Nov 22, 2016 | 21.75 | 21.75 | 21.16 | 21.40 | 1,257,566 | -0.61(-2.79%) |
Nov 21, 2016 | 22.02 | 22.08 | 21.95 | 22.02 | 974,621 | +0.06(+0.27%) |
Nov 18, 2016 | 22.16 | 22.16 | 21.90 | 21.95 | 632,111 | -0.14(-0.65%) |
Nov 17, 2016 | 21.96 | 22.11 | 21.89 | 22.10 | 553,957 | +0.23(+1.04%) |
Nov 16, 2016 | 21.80 | 21.91 | 21.75 | 21.87 | 629,382 | +0.06(+0.28%) |
Nov 15, 2016 | 21.42 | 21.85 | 21.42 | 21.81 | 1,165,775 | +0.45(+2.09%) |
Nov 14, 2016 | 21.90 | 21.90 | 21.34 | 21.36 | 1,625,662 | -0.48(-2.22%) |
Nov 11, 2016 | 22.07 | 22.07 | 21.79 | 21.85 | 2,077,718 | -0.23(-1.06%) |
Nov 10, 2016 | 22.17 | 22.29 | 21.95 | 22.08 | 4,113,157 | +0.10(+0.46%) |
Nov 09, 2016 | 22.19 | 22.21 | 21.60 | 21.98 | 5,447,000 | -0.25(-1.14%) |
Nov 08, 2016 | 22.11 | 22.36 | 21.98 | 22.23 | 580,852 | +0.08(+0.35%) |
Nov 07, 2016 | 21.92 | 22.18 | 21.92 | 22.16 | 571,761 | +0.45(+2.07%) |
Nov 04, 2016 | 21.55 | 21.89 | 21.55 | 21.71 | 3,280,937 | +0.21(+0.97%) |
Nov 03, 2016 | 21.47 | 21.70 | 21.47 | 21.50 | 2,738,708 | +0.09(+0.42%) |
Nov 02, 2016 | 21.52 | 21.64 | 21.41 | 21.41 | 2,238,517 | -0.17(-0.81%) |