Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.32 | 20.60 | 20.13 | 20.60 | 845,228 | +0.23(+1.15%) |
Jan 30, 2017 | 20.72 | 20.81 | 20.26 | 20.37 | 975,667 | -0.55(-2.65%) |
Jan 27, 2017 | 20.91 | 21.02 | 20.73 | 20.92 | 983,700 | +0.09(+0.45%) |
Jan 26, 2017 | 21.53 | 21.69 | 20.75 | 20.83 | 1,320,698 | -1.11(-5.05%) |
Jan 25, 2017 | 21.67 | 21.96 | 21.67 | 21.94 | 707,286 | +0.28(+1.30%) |
Jan 24, 2017 | 21.53 | 21.74 | 21.53 | 21.66 | 1,042,875 | +0.17(+0.80%) |
Jan 23, 2017 | 21.30 | 21.48 | 21.30 | 21.48 | 614,706 | +0.20(+0.95%) |
Jan 20, 2017 | 20.86 | 21.30 | 20.86 | 21.28 | 911,923 | +0.53(+2.56%) |
Jan 19, 2017 | 20.69 | 20.79 | 20.50 | 20.75 | 898,435 | +0.04(+0.19%) |
Jan 18, 2017 | 21.13 | 21.20 | 20.65 | 20.71 | 1,195,136 | -0.35(-1.67%) |
Jan 17, 2017 | 21.06 | 21.37 | 20.98 | 21.06 | 1,072,323 | -0.07(-0.33%) |
Jan 13, 2017 | 21.13 | 21.13 | 21.13 | 0 | -0.15(-0.70%) | |
Jan 12, 2017 | 21.07 | 21.29 | 20.77 | 21.28 | 1,061,606 | +0.20(+0.93%) |
Jan 11, 2017 | 20.95 | 21.09 | 20.70 | 21.09 | 1,722,448 | +0.12(+0.60%) |
Jan 10, 2017 | 20.95 | 21.06 | 20.71 | 20.96 | 2,296,341 | +0.04(+0.19%) |
Jan 09, 2017 | 20.72 | 21.06 | 20.52 | 20.92 | 2,065,202 | +0.25(+1.21%) |
Jan 06, 2017 | 20.42 | 20.84 | 20.29 | 20.67 | 1,089,702 | +0.30(+1.46%) |
Jan 05, 2017 | 20.20 | 20.45 | 20.20 | 20.38 | 760,647 | +0.20(+1.01%) |
Jan 04, 2017 | 19.95 | 20.28 | 19.91 | 20.17 | 1,286,673 | +0.16(+0.82%) |
Jan 03, 2017 | 19.91 | 20.13 | 19.91 | 20.01 | 1,233,548 | +0.10(+0.51%) |
Dec 30, 2016 | 19.91 | 19.91 | 19.91 | 0 | +0.17(+0.87%) | |
Dec 29, 2016 | 19.92 | 20.12 | 19.61 | 19.74 | 802,233 | -0.24(-1.21%) |
Dec 28, 2016 | 19.89 | 20.09 | 19.76 | 19.98 | 702,594 | +0.03(+0.16%) |
Dec 27, 2016 | 20.08 | 20.16 | 19.79 | 19.95 | 1,019,020 | -0.20(-1.01%) |
Dec 23, 2016 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 20.17 | 20.27 | 20.00 | 20.15 | 883,219 | -0.02(-0.12%) |
Dec 21, 2016 | 20.00 | 20.24 | 19.88 | 20.17 | 558,319 | +0.08(+0.39%) |
Dec 20, 2016 | 19.89 | 20.17 | 19.79 | 20.10 | 935,455 | +0.27(+1.34%) |
Dec 19, 2016 | 20.22 | 20.45 | 19.82 | 19.83 | 1,039,937 | -0.38(-1.89%) |
Dec 16, 2016 | 20.28 | 20.75 | 20.08 | 20.21 | 2,220,040 | -0.08(-0.38%) |
Dec 15, 2016 | 19.47 | 20.88 | 19.36 | 20.29 | 4,560,735 | +0.84(+4.33%) |
Dec 14, 2016 | 19.19 | 19.80 | 19.01 | 19.45 | 1,987,106 | +0.37(+1.96%) |
Dec 13, 2016 | 19.11 | 19.29 | 17.90 | 19.07 | 3,441,632 | +0.11(+0.58%) |
Dec 12, 2016 | 19.34 | 19.35 | 18.89 | 18.96 | 1,986,396 | -0.46(-2.37%) |
Dec 09, 2016 | 20.00 | 20.01 | 19.39 | 19.42 | 2,036,738 | -0.44(-2.24%) |
Dec 08, 2016 | 19.87 | 20.23 | 19.66 | 19.87 | 1,390,858 | -0.02(-0.08%) |
Dec 07, 2016 | 19.58 | 20.01 | 19.49 | 19.89 | 2,478,349 | +0.28(+1.43%) |
Dec 06, 2016 | 19.54 | 19.68 | 19.44 | 19.60 | 1,773,801 | +0.01(+0.04%) |
Dec 05, 2016 | 19.35 | 19.80 | 19.33 | 19.60 | 1,866,206 | +0.34(+1.78%) |
Dec 02, 2016 | 19.09 | 19.47 | 18.91 | 19.25 | 2,606,303 | +0.12(+0.61%) |
Dec 01, 2016 | 19.96 | 20.03 | 18.86 | 19.14 | 2,761,744 | -0.82(-4.10%) |
Nov 30, 2016 | 20.13 | 20.33 | 19.95 | 19.96 | 2,134,606 | -0.15(-0.77%) |
Nov 29, 2016 | 20.28 | 20.39 | 19.76 | 20.11 | 2,797,081 | -0.10(-0.50%) |
Nov 28, 2016 | 21.02 | 21.02 | 20.20 | 20.21 | 1,959,346 | -0.88(-4.18%) |
Nov 25, 2016 | 20.55 | 21.20 | 20.52 | 21.09 | 1,221,718 | +0.53(+2.56%) |
Nov 23, 2016 | 20.57 | 20.57 | 20.57 | 0 | -0.56(-2.64%) | |
Nov 22, 2016 | 22.25 | 22.25 | 20.83 | 21.12 | 4,727,628 | -1.08(-4.88%) |
Nov 21, 2016 | 24.11 | 24.82 | 21.87 | 22.21 | 5,322,592 | -1.13(-4.84%) |
Nov 18, 2016 | 22.99 | 23.51 | 22.92 | 23.34 | 2,535,202 | +0.44(+1.93%) |
Nov 17, 2016 | 22.94 | 23.04 | 22.73 | 22.90 | 1,521,405 | -0.09(-0.40%) |
Nov 16, 2016 | 22.92 | 23.07 | 22.77 | 22.99 | 1,571,267 | -0.03(-0.13%) |
Nov 15, 2016 | 22.83 | 23.05 | 22.73 | 23.02 | 2,099,209 | +0.28(+1.23%) |
Nov 14, 2016 | 22.45 | 22.95 | 22.37 | 22.74 | 1,632,841 | +0.31(+1.38%) |
Nov 11, 2016 | 21.44 | 22.53 | 21.33 | 22.43 | 2,331,572 | +0.91(+4.21%) |
Nov 10, 2016 | 22.45 | 22.50 | 21.53 | 21.53 | 2,718,727 | -0.82(-3.67%) |
Nov 09, 2016 | 22.20 | 22.45 | 21.84 | 22.35 | 1,195,076 | -0.10(-0.45%) |
Nov 08, 2016 | 22.00 | 22.48 | 21.84 | 22.45 | 1,882,414 | +0.40(+1.83%) |
Nov 07, 2016 | 21.71 | 22.13 | 21.70 | 22.05 | 1,619,549 | +0.61(+2.85%) |
Nov 04, 2016 | 21.25 | 21.65 | 21.09 | 21.43 | 2,455,910 | +0.11(+0.51%) |
Nov 03, 2016 | 21.67 | 21.96 | 21.29 | 21.33 | 1,790,423 | -0.43(-1.96%) |
Nov 02, 2016 | 21.79 | 21.99 | 21.64 | 21.75 | 2,102,970 | -0.12(-0.53%) |