Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.80 | 23.88 | 22.73 | 23.14 | 2,880,094 | +0.25(+1.08%) |
Jan 30, 2017 | 22.65 | 22.94 | 22.24 | 22.90 | 1,389,772 | +0.21(+0.91%) |
Jan 27, 2017 | 22.32 | 22.77 | 21.99 | 22.69 | 1,261,490 | +0.41(+1.85%) |
Jan 26, 2017 | 22.57 | 22.57 | 22.07 | 22.28 | 1,077,894 | -0.41(-1.81%) |
Jan 25, 2017 | 22.28 | 22.77 | 22.28 | 22.69 | 1,078,670 | +0.54(+2.42%) |
Jan 24, 2017 | 21.74 | 22.32 | 21.74 | 22.15 | 598,614 | +0.45(+2.09%) |
Jan 23, 2017 | 21.70 | 21.91 | 21.58 | 21.70 | 675,039 | -0.12(-0.57%) |
Jan 20, 2017 | 22.03 | 22.15 | 21.74 | 21.82 | 710,959 | -0.16(-0.75%) |
Jan 19, 2017 | 22.36 | 22.48 | 21.91 | 21.99 | 963,119 | -0.25(-1.11%) |
Jan 18, 2017 | 21.95 | 22.24 | 21.91 | 22.24 | 397,119 | +0.33(+1.50%) |
Jan 17, 2017 | 22.24 | 22.44 | 21.87 | 21.91 | 570,128 | -0.54(-2.39%) |
Jan 13, 2017 | 22.44 | 22.44 | 22.44 | 0 | +0.21(+0.93%) | |
Jan 12, 2017 | 22.28 | 22.44 | 22.07 | 22.24 | 885,406 | -0.04(-0.18%) |
Jan 11, 2017 | 22.28 | 22.44 | 21.91 | 22.28 | 699,238 | +0.00(+0.00%) |
Jan 10, 2017 | 22.07 | 22.48 | 22.03 | 22.28 | 734,692 | +0.21(+0.93%) |
Jan 09, 2017 | 22.20 | 22.32 | 21.95 | 22.07 | 550,440 | -0.12(-0.56%) |
Jan 06, 2017 | 22.28 | 22.65 | 22.11 | 22.20 | 878,659 | -0.12(-0.55%) |
Jan 05, 2017 | 22.81 | 22.94 | 22.20 | 22.32 | 1,074,083 | -0.66(-2.87%) |
Jan 04, 2017 | 22.94 | 23.14 | 22.65 | 22.98 | 926,845 | +0.16(+0.72%) |
Jan 03, 2017 | 22.44 | 22.94 | 22.36 | 22.81 | 1,043,986 | +0.62(+2.78%) |
Dec 30, 2016 | 22.20 | 22.20 | 22.20 | 0 | -0.29(-1.28%) | |
Dec 29, 2016 | 22.48 | 22.73 | 22.38 | 22.48 | 276,992 | +0.05(+0.22%) |
Dec 28, 2016 | 22.80 | 22.97 | 22.33 | 22.43 | 435,165 | -0.41(-1.80%) |
Dec 27, 2016 | 22.60 | 22.99 | 22.60 | 22.85 | 546,376 | +0.21(+0.91%) |
Dec 23, 2016 | 22.64 | 22.64 | 22.64 | 0 | +0.12(+0.55%) | |
Dec 22, 2016 | 22.68 | 22.80 | 22.41 | 22.52 | 576,420 | -0.16(-0.72%) |
Dec 21, 2016 | 22.76 | 22.85 | 22.27 | 22.68 | 718,206 | -0.12(-0.54%) |
Dec 20, 2016 | 22.72 | 23.09 | 22.48 | 22.80 | 756,279 | +0.21(+0.91%) |
Dec 19, 2016 | 22.31 | 22.84 | 22.27 | 22.60 | 1,515,832 | +0.25(+1.10%) |
Dec 16, 2016 | 22.43 | 22.54 | 21.69 | 22.35 | 1,749,253 | -0.41(-1.81%) |
Dec 15, 2016 | 22.72 | 23.09 | 22.48 | 22.76 | 1,384,270 | +0.12(+0.54%) |
Dec 14, 2016 | 22.68 | 23.17 | 22.43 | 22.64 | 2,129,736 | -0.04(-0.18%) |
Dec 13, 2016 | 23.05 | 23.21 | 22.27 | 22.68 | 1,283,165 | -0.37(-1.60%) |
Dec 12, 2016 | 22.80 | 23.09 | 22.52 | 23.05 | 1,255,299 | +0.25(+1.08%) |
Dec 09, 2016 | 23.75 | 23.87 | 22.64 | 22.80 | 1,879,364 | -0.82(-3.48%) |
Dec 08, 2016 | 23.42 | 23.75 | 23.14 | 23.63 | 1,460,790 | +0.37(+1.59%) |
Dec 07, 2016 | 22.93 | 23.42 | 22.72 | 23.26 | 1,150,733 | +0.37(+1.62%) |
Dec 06, 2016 | 23.01 | 23.01 | 22.41 | 22.89 | 924,561 | -0.04(-0.18%) |
Dec 05, 2016 | 22.93 | 23.01 | 22.72 | 22.93 | 980,306 | +0.16(+0.72%) |
Dec 02, 2016 | 22.80 | 22.97 | 22.52 | 22.76 | 1,916,530 | -0.04(-0.18%) |
Dec 01, 2016 | 22.35 | 22.93 | 22.15 | 22.80 | 1,368,461 | +0.58(+2.59%) |
Nov 30, 2016 | 22.15 | 22.54 | 22.15 | 22.23 | 1,037,978 | +0.08(+0.37%) |
Nov 29, 2016 | 22.39 | 22.56 | 22.06 | 22.15 | 925,626 | -0.21(-0.92%) |
Nov 28, 2016 | 22.56 | 22.60 | 22.06 | 22.35 | 884,737 | -0.16(-0.73%) |
Nov 25, 2016 | 22.31 | 22.68 | 21.90 | 22.52 | 325,984 | +0.35(+1.58%) |
Nov 23, 2016 | 22.17 | 22.17 | 22.17 | 0 | +0.14(+0.65%) | |
Nov 22, 2016 | 22.52 | 22.52 | 21.88 | 22.02 | 1,008,359 | -0.37(-1.65%) |
Nov 21, 2016 | 22.31 | 22.56 | 22.31 | 22.39 | 757,035 | +0.12(+0.55%) |
Nov 18, 2016 | 22.19 | 22.43 | 21.94 | 22.27 | 915,520 | +0.16(+0.74%) |
Nov 17, 2016 | 22.02 | 22.27 | 21.88 | 22.11 | 921,152 | +0.21(+0.94%) |
Nov 16, 2016 | 21.90 | 22.19 | 21.25 | 21.90 | 1,213,247 | +0.00(+0.00%) |
Nov 15, 2016 | 21.69 | 22.13 | 21.24 | 21.90 | 1,395,510 | +0.37(+1.72%) |
Nov 14, 2016 | 21.08 | 21.88 | 21.08 | 21.53 | 1,326,393 | +0.08(+0.38%) |
Nov 11, 2016 | 21.16 | 21.45 | 20.91 | 21.45 | 1,617,504 | +0.16(+0.77%) |
Nov 10, 2016 | 21.41 | 21.61 | 21.16 | 21.28 | 2,406,960 | +0.12(+0.58%) |
Nov 09, 2016 | 20.26 | 21.29 | 20.26 | 21.16 | 1,441,084 | +0.49(+2.39%) |
Nov 08, 2016 | 20.38 | 20.85 | 20.26 | 20.67 | 934,853 | +0.25(+1.21%) |
Nov 07, 2016 | 20.09 | 20.63 | 20.01 | 20.42 | 699,646 | +0.58(+2.90%) |
Nov 04, 2016 | 19.64 | 20.28 | 19.48 | 19.85 | 1,522,957 | +0.21(+1.05%) |
Nov 03, 2016 | 19.89 | 20.05 | 19.48 | 19.64 | 940,135 | -0.16(-0.83%) |
Nov 02, 2016 | 19.97 | 20.13 | 19.56 | 19.80 | 991,793 | -0.04(-0.21%) |