Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.27 | 24.29 | 23.87 | 24.11 | 4,931,775 | +0.22(+0.90%) |
Jan 30, 2017 | 24.00 | 24.13 | 23.76 | 23.89 | 5,316,177 | -0.52(-2.12%) |
Jan 27, 2017 | 24.23 | 24.43 | 24.15 | 24.41 | 5,460,102 | +0.26(+1.09%) |
Jan 26, 2017 | 24.25 | 24.38 | 24.01 | 24.15 | 6,390,280 | -0.59(-2.39%) |
Jan 25, 2017 | 24.26 | 24.78 | 24.19 | 24.74 | 9,697,368 | +0.14(+0.57%) |
Jan 24, 2017 | 24.45 | 24.72 | 24.39 | 24.60 | 10,914,450 | +1.02(+4.31%) |
Jan 23, 2017 | 23.45 | 23.61 | 23.39 | 23.58 | 5,209,982 | +0.47(+2.05%) |
Jan 20, 2017 | 22.81 | 23.19 | 22.80 | 23.11 | 4,500,899 | -0.04(-0.19%) |
Jan 19, 2017 | 23.21 | 23.27 | 22.98 | 23.15 | 3,404,545 | -0.17(-0.74%) |
Jan 18, 2017 | 23.11 | 23.44 | 23.05 | 23.32 | 7,656,295 | +0.47(+2.05%) |
Jan 17, 2017 | 22.99 | 23.15 | 22.84 | 22.86 | 6,528,635 | +0.23(+1.00%) |
Jan 13, 2017 | 22.63 | 22.63 | 22.63 | 0 | -0.05(-0.21%) | |
Jan 12, 2017 | 23.08 | 23.08 | 22.58 | 22.68 | 9,303,388 | +0.23(+1.03%) |
Jan 11, 2017 | 22.24 | 22.48 | 22.09 | 22.45 | 8,885,134 | +0.38(+1.71%) |
Jan 10, 2017 | 21.82 | 22.07 | 21.71 | 22.07 | 10,603,320 | +1.42(+6.88%) |
Jan 09, 2017 | 20.65 | 20.84 | 20.59 | 20.65 | 7,597,997 | -0.02(-0.08%) |
Jan 06, 2017 | 20.90 | 21.00 | 20.65 | 20.66 | 6,655,664 | -0.50(-2.37%) |
Jan 05, 2017 | 20.75 | 21.20 | 20.75 | 21.16 | 7,241,818 | +0.06(+0.28%) |
Jan 04, 2017 | 20.75 | 21.12 | 20.73 | 21.11 | 5,795,682 | +0.13(+0.64%) |
Jan 03, 2017 | 20.91 | 21.04 | 20.86 | 20.97 | 4,488,006 | +0.27(+1.30%) |
Dec 30, 2016 | 20.70 | 20.70 | 20.70 | 0 | -0.24(-1.13%) | |
Dec 29, 2016 | 21.00 | 21.01 | 20.86 | 20.94 | 3,282,414 | +0.02(+0.08%) |
Dec 28, 2016 | 21.23 | 21.25 | 20.90 | 20.92 | 3,574,273 | +0.28(+1.36%) |
Dec 27, 2016 | 20.58 | 20.70 | 20.57 | 20.64 | 1,612,820 | +0.12(+0.60%) |
Dec 23, 2016 | 20.52 | 20.52 | 20.52 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 20.69 | 20.80 | 20.51 | 20.55 | 3,644,544 | -0.38(-1.80%) |
Dec 21, 2016 | 20.97 | 21.01 | 20.88 | 20.93 | 3,612,458 | -0.11(-0.51%) |
Dec 20, 2016 | 20.77 | 21.05 | 20.73 | 21.04 | 4,584,912 | +0.48(+2.36%) |
Dec 19, 2016 | 20.53 | 20.73 | 20.47 | 20.55 | 5,216,839 | -0.31(-1.50%) |
Dec 16, 2016 | 20.94 | 21.13 | 20.85 | 20.86 | 6,823,391 | -0.26(-1.25%) |
Dec 15, 2016 | 20.86 | 21.18 | 20.74 | 21.13 | 8,394,149 | -0.43(-1.97%) |
Dec 14, 2016 | 21.90 | 22.13 | 21.52 | 21.55 | 5,528,283 | -0.43(-1.93%) |
Dec 13, 2016 | 22.25 | 22.38 | 21.75 | 21.98 | 6,122,026 | -0.36(-1.61%) |
Dec 12, 2016 | 22.38 | 22.59 | 22.30 | 22.34 | 5,633,068 | +0.19(+0.85%) |
Dec 09, 2016 | 22.39 | 22.41 | 22.00 | 22.15 | 7,158,947 | -0.52(-2.30%) |
Dec 08, 2016 | 22.93 | 22.94 | 22.45 | 22.67 | 17,531,478 | +0.32(+1.42%) |
Dec 07, 2016 | 21.87 | 22.38 | 21.84 | 22.35 | 10,344,584 | +1.23(+5.81%) |
Dec 06, 2016 | 20.79 | 21.13 | 20.73 | 21.13 | 4,894,389 | -0.13(-0.61%) |
Dec 05, 2016 | 21.16 | 21.35 | 21.05 | 21.26 | 4,972,838 | +0.25(+1.20%) |
Dec 02, 2016 | 20.45 | 21.01 | 20.42 | 21.00 | 4,540,638 | +0.36(+1.75%) |
Dec 01, 2016 | 20.43 | 20.79 | 20.38 | 20.64 | 5,359,816 | +0.24(+1.16%) |
Nov 30, 2016 | 20.43 | 20.57 | 20.27 | 20.41 | 6,292,865 | -0.23(-1.12%) |
Nov 29, 2016 | 20.70 | 20.91 | 20.57 | 20.64 | 7,857,754 | -0.60(-2.81%) |
Nov 28, 2016 | 20.99 | 21.34 | 20.95 | 21.23 | 10,188,340 | +0.05(+0.25%) |
Nov 25, 2016 | 21.05 | 21.22 | 20.89 | 21.18 | 5,235,387 | -0.02(-0.10%) |
Nov 23, 2016 | 21.20 | 21.20 | 21.20 | 0 | +0.21(+1.00%) | |
Nov 22, 2016 | 20.62 | 21.04 | 20.48 | 20.99 | 8,542,391 | +0.80(+3.97%) |
Nov 21, 2016 | 20.03 | 20.22 | 19.98 | 20.19 | 5,864,779 | +0.52(+2.63%) |
Nov 18, 2016 | 19.70 | 19.84 | 19.51 | 19.67 | 6,236,061 | -0.54(-2.69%) |
Nov 17, 2016 | 20.23 | 20.44 | 20.09 | 20.22 | 5,568,495 | +0.11(+0.54%) |
Nov 16, 2016 | 20.16 | 20.25 | 19.94 | 20.11 | 7,317,099 | -0.41(-2.02%) |
Nov 15, 2016 | 20.18 | 20.54 | 20.03 | 20.52 | 8,994,978 | -0.82(-3.83%) |
Nov 14, 2016 | 20.94 | 21.34 | 20.92 | 21.34 | 9,650,663 | +0.31(+1.46%) |
Nov 11, 2016 | 20.97 | 21.07 | 20.62 | 21.04 | 8,104,279 | -0.11(-0.53%) |
Nov 10, 2016 | 21.39 | 21.63 | 21.02 | 21.15 | 18,614,600 | +0.57(+2.75%) |
Nov 09, 2016 | 20.10 | 20.71 | 20.07 | 20.58 | 15,301,726 | +1.36(+7.06%) |
Nov 08, 2016 | 18.96 | 19.32 | 18.88 | 19.23 | 7,173,245 | +0.24(+1.25%) |
Nov 07, 2016 | 18.90 | 19.00 | 18.78 | 18.99 | 5,540,592 | +0.73(+3.98%) |
Nov 04, 2016 | 18.33 | 18.48 | 18.25 | 18.26 | 5,872,894 | -0.34(-1.82%) |
Nov 03, 2016 | 18.66 | 18.81 | 18.54 | 18.60 | 4,496,225 | +0.06(+0.32%) |
Nov 02, 2016 | 18.80 | 18.91 | 18.53 | 18.54 | 9,144,888 | -0.12(-0.66%) |