Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.35 | 18.70 | 18.11 | 18.67 | 2,161,449 | +0.21(+1.14%) |
Jan 30, 2017 | 18.74 | 18.77 | 17.96 | 18.46 | 3,084,320 | -0.26(-1.39%) |
Jan 27, 2017 | 19.07 | 19.20 | 18.64 | 18.72 | 3,711,530 | -0.56(-2.90%) |
Jan 26, 2017 | 19.35 | 19.52 | 19.25 | 19.28 | 1,206,345 | -0.02(-0.10%) |
Jan 25, 2017 | 19.15 | 19.61 | 19.15 | 19.30 | 2,410,568 | +0.20(+1.05%) |
Jan 24, 2017 | 18.88 | 19.14 | 18.87 | 19.10 | 2,265,504 | +0.23(+1.22%) |
Jan 23, 2017 | 19.60 | 19.76 | 18.81 | 18.87 | 5,507,978 | -0.64(-3.28%) |
Jan 20, 2017 | 19.94 | 20.11 | 19.50 | 19.51 | 3,485,457 | -0.21(-1.06%) |
Jan 19, 2017 | 19.40 | 20.03 | 19.40 | 19.72 | 4,324,512 | -0.48(-2.38%) |
Jan 18, 2017 | 20.16 | 20.28 | 19.89 | 20.20 | 3,471,781 | -0.02(-0.10%) |
Jan 17, 2017 | 20.06 | 20.40 | 20.00 | 20.22 | 3,186,111 | +0.30(+1.51%) |
Jan 13, 2017 | 19.92 | 19.92 | 19.92 | 0 | +0.56(+2.89%) | |
Jan 12, 2017 | 19.25 | 19.44 | 19.14 | 19.36 | 1,018,821 | +0.00(+0.00%) |
Jan 11, 2017 | 19.33 | 19.49 | 19.04 | 19.36 | 2,706,931 | -0.11(-0.56%) |
Jan 10, 2017 | 19.38 | 19.67 | 19.38 | 19.47 | 1,811,910 | +0.02(+0.10%) |
Jan 09, 2017 | 19.58 | 19.70 | 19.30 | 19.45 | 1,992,059 | -0.06(-0.31%) |
Jan 06, 2017 | 19.52 | 19.58 | 19.30 | 19.51 | 2,333,878 | -0.04(-0.20%) |
Jan 05, 2017 | 19.37 | 19.61 | 19.22 | 19.55 | 2,960,405 | +0.06(+0.31%) |
Jan 04, 2017 | 19.52 | 19.73 | 19.39 | 19.49 | 2,264,813 | +0.00(+0.00%) |
Jan 03, 2017 | 19.10 | 19.49 | 19.01 | 19.49 | 2,784,607 | +0.57(+3.01%) |
Dec 30, 2016 | 18.92 | 18.92 | 18.92 | 0 | -0.37(-1.92%) | |
Dec 29, 2016 | 19.50 | 19.62 | 19.21 | 19.29 | 1,013,256 | -0.19(-0.98%) |
Dec 28, 2016 | 19.44 | 19.57 | 19.39 | 19.48 | 1,150,173 | -0.01(-0.05%) |
Dec 27, 2016 | 19.55 | 19.66 | 19.42 | 19.49 | 1,895,912 | -0.06(-0.31%) |
Dec 23, 2016 | 19.55 | 19.55 | 19.55 | 0 | -0.15(-0.76%) | |
Dec 22, 2016 | 20.72 | 20.72 | 19.69 | 19.70 | 2,615,861 | -0.91(-4.42%) |
Dec 21, 2016 | 20.51 | 20.71 | 20.41 | 20.61 | 2,126,677 | +0.08(+0.39%) |
Dec 20, 2016 | 20.87 | 20.98 | 20.37 | 20.53 | 2,623,964 | -0.24(-1.16%) |
Dec 19, 2016 | 20.91 | 21.16 | 20.63 | 20.77 | 2,038,857 | -0.09(-0.43%) |
Dec 16, 2016 | 20.49 | 21.13 | 20.49 | 20.86 | 5,202,542 | +0.26(+1.26%) |
Dec 15, 2016 | 20.40 | 20.74 | 20.26 | 20.60 | 2,094,424 | +0.28(+1.38%) |
Dec 14, 2016 | 20.14 | 20.62 | 20.11 | 20.32 | 1,977,001 | +0.12(+0.59%) |
Dec 13, 2016 | 20.23 | 20.28 | 19.86 | 20.20 | 1,837,574 | +0.11(+0.55%) |
Dec 12, 2016 | 20.93 | 20.93 | 20.04 | 20.09 | 1,974,373 | -0.92(-4.38%) |
Dec 09, 2016 | 21.06 | 21.25 | 20.87 | 21.01 | 1,555,536 | -0.09(-0.43%) |
Dec 08, 2016 | 20.64 | 21.23 | 20.59 | 21.10 | 1,786,888 | +0.53(+2.58%) |
Dec 07, 2016 | 20.45 | 20.78 | 20.43 | 20.57 | 1,582,958 | -0.02(-0.10%) |
Dec 06, 2016 | 20.71 | 20.83 | 20.31 | 20.59 | 2,400,115 | -0.03(-0.15%) |
Dec 05, 2016 | 20.49 | 20.70 | 20.32 | 20.62 | 1,935,814 | +0.17(+0.83%) |
Dec 02, 2016 | 20.27 | 20.75 | 20.15 | 20.45 | 2,311,589 | +0.11(+0.54%) |
Dec 01, 2016 | 19.90 | 20.38 | 19.76 | 20.34 | 2,513,313 | +0.33(+1.65%) |
Nov 30, 2016 | 20.65 | 20.75 | 19.99 | 20.01 | 3,401,796 | -0.47(-2.29%) |
Nov 29, 2016 | 21.12 | 21.20 | 20.27 | 20.48 | 2,876,666 | -0.67(-3.17%) |
Nov 28, 2016 | 21.56 | 21.68 | 21.08 | 21.15 | 1,441,956 | -0.37(-1.72%) |
Nov 25, 2016 | 21.59 | 21.67 | 21.40 | 21.52 | 395,338 | -0.09(-0.42%) |
Nov 23, 2016 | 21.61 | 21.61 | 21.61 | 0 | -0.03(-0.14%) | |
Nov 22, 2016 | 21.80 | 21.87 | 21.55 | 21.64 | 1,643,633 | -0.04(-0.18%) |
Nov 21, 2016 | 21.57 | 21.92 | 21.50 | 21.68 | 1,819,118 | +0.12(+0.56%) |
Nov 18, 2016 | 21.60 | 21.84 | 21.48 | 21.56 | 1,458,951 | -0.03(-0.14%) |
Nov 17, 2016 | 21.67 | 21.80 | 21.20 | 21.59 | 2,953,416 | -0.20(-0.92%) |
Nov 16, 2016 | 22.29 | 22.44 | 21.67 | 21.79 | 2,454,195 | -0.45(-2.02%) |
Nov 15, 2016 | 22.10 | 22.40 | 21.79 | 22.24 | 2,308,659 | -0.05(-0.22%) |
Nov 14, 2016 | 21.68 | 22.46 | 21.61 | 22.29 | 3,134,976 | +0.55(+2.53%) |
Nov 11, 2016 | 21.00 | 21.85 | 20.72 | 21.74 | 3,321,991 | +0.59(+2.79%) |
Nov 10, 2016 | 20.49 | 21.27 | 20.25 | 21.15 | 4,214,810 | +0.66(+3.22%) |
Nov 09, 2016 | 20.09 | 20.62 | 19.95 | 20.49 | 3,223,367 | +0.05(+0.24%) |
Nov 08, 2016 | 20.63 | 20.67 | 20.24 | 20.44 | 1,895,744 | -0.29(-1.40%) |
Nov 07, 2016 | 20.61 | 20.99 | 20.51 | 20.73 | 2,291,565 | +0.25(+1.22%) |
Nov 04, 2016 | 19.96 | 20.78 | 19.72 | 20.48 | 5,906,246 | +0.46(+2.27%) |
Nov 03, 2016 | 21.70 | 22.13 | 19.80 | 20.02 | 13,855,214 | -2.55(-11.28%) |
Nov 02, 2016 | 22.07 | 22.63 | 21.91 | 22.57 | 3,634,878 | +0.49(+2.22%) |