Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.77 | 22.87 | 22.60 | 22.82 | 687,341 | +0.01(+0.03%) |
Jan 30, 2017 | 22.94 | 23.04 | 22.62 | 22.81 | 672,188 | -0.23(-1.01%) |
Jan 27, 2017 | 23.37 | 23.44 | 22.95 | 23.04 | 1,122,881 | -0.25(-1.06%) |
Jan 26, 2017 | 23.52 | 23.70 | 23.15 | 23.29 | 1,287,247 | -0.48(-2.02%) |
Jan 25, 2017 | 24.49 | 24.60 | 23.33 | 23.77 | 1,423,576 | +0.06(+0.24%) |
Jan 24, 2017 | 23.30 | 23.81 | 23.22 | 23.71 | 889,327 | +0.54(+2.35%) |
Jan 23, 2017 | 22.97 | 23.33 | 22.96 | 23.17 | 631,531 | +0.30(+1.30%) |
Jan 20, 2017 | 23.06 | 23.35 | 22.84 | 22.87 | 812,199 | -0.04(-0.18%) |
Jan 19, 2017 | 22.57 | 23.00 | 22.49 | 22.92 | 1,122,982 | +0.49(+2.17%) |
Jan 18, 2017 | 21.72 | 22.53 | 21.72 | 22.43 | 1,795,701 | +0.67(+3.08%) |
Jan 17, 2017 | 21.76 | 21.84 | 21.39 | 21.76 | 836,799 | -0.04(-0.16%) |
Jan 13, 2017 | 21.79 | 21.79 | 21.79 | 0 | +0.21(+0.98%) | |
Jan 12, 2017 | 21.89 | 22.19 | 21.32 | 21.58 | 874,449 | -0.11(-0.52%) |
Jan 11, 2017 | 21.55 | 21.83 | 21.36 | 21.69 | 718,065 | +0.24(+1.12%) |
Jan 10, 2017 | 21.12 | 21.53 | 20.92 | 21.45 | 1,087,262 | +0.42(+2.01%) |
Jan 09, 2017 | 20.94 | 21.49 | 20.86 | 21.03 | 563,897 | +0.12(+0.57%) |
Jan 06, 2017 | 21.19 | 21.21 | 20.85 | 20.91 | 650,388 | -0.28(-1.30%) |
Jan 05, 2017 | 20.81 | 21.29 | 20.81 | 21.19 | 949,619 | +0.43(+2.07%) |
Jan 04, 2017 | 20.48 | 20.76 | 20.44 | 20.76 | 925,385 | +0.38(+1.87%) |
Jan 03, 2017 | 20.47 | 20.81 | 20.18 | 20.37 | 414,577 | +0.15(+0.73%) |
Dec 30, 2016 | 20.23 | 20.23 | 20.23 | 0 | +0.11(+0.53%) | |
Dec 29, 2016 | 20.08 | 20.17 | 19.98 | 20.12 | 347,186 | +0.17(+0.85%) |
Dec 28, 2016 | 20.12 | 20.13 | 19.84 | 19.95 | 599,596 | -0.13(-0.63%) |
Dec 27, 2016 | 20.01 | 20.26 | 19.94 | 20.08 | 552,631 | +0.05(+0.25%) |
Dec 23, 2016 | 20.03 | 20.03 | 20.03 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 19.96 | 20.14 | 19.83 | 20.04 | 455,835 | +0.04(+0.21%) |
Dec 21, 2016 | 20.19 | 20.20 | 19.82 | 20.00 | 748,116 | -0.11(-0.56%) |
Dec 20, 2016 | 20.09 | 20.51 | 19.99 | 20.11 | 1,204,925 | +0.08(+0.39%) |
Dec 19, 2016 | 19.46 | 20.05 | 19.42 | 20.04 | 1,384,038 | +0.44(+2.23%) |
Dec 16, 2016 | 19.50 | 19.60 | 19.01 | 19.60 | 2,376,862 | +0.08(+0.40%) |
Dec 15, 2016 | 20.03 | 20.78 | 18.84 | 19.52 | 3,623,393 | -0.58(-2.88%) |
Dec 14, 2016 | 20.72 | 20.73 | 19.99 | 20.10 | 1,007,574 | -0.69(-3.33%) |
Dec 13, 2016 | 21.61 | 21.61 | 20.70 | 20.79 | 1,184,461 | -0.57(-2.68%) |
Dec 12, 2016 | 22.20 | 22.20 | 21.31 | 21.36 | 1,115,599 | -0.43(-1.96%) |
Dec 09, 2016 | 22.03 | 22.11 | 21.73 | 21.79 | 814,336 | -0.20(-0.91%) |
Dec 08, 2016 | 21.68 | 22.22 | 21.63 | 21.99 | 1,223,441 | +0.46(+2.14%) |
Dec 07, 2016 | 21.01 | 21.61 | 20.97 | 21.53 | 1,241,002 | +0.57(+2.72%) |
Dec 06, 2016 | 20.15 | 21.12 | 20.09 | 20.96 | 1,382,537 | +0.70(+3.46%) |
Dec 05, 2016 | 19.84 | 20.27 | 19.81 | 20.26 | 630,094 | +0.73(+3.73%) |
Dec 02, 2016 | 19.26 | 19.76 | 19.26 | 19.53 | 553,004 | +0.23(+1.21%) |
Dec 01, 2016 | 19.68 | 19.78 | 19.28 | 19.29 | 689,232 | -0.39(-1.96%) |
Nov 30, 2016 | 18.90 | 19.75 | 18.78 | 19.68 | 1,442,169 | +0.78(+4.15%) |
Nov 29, 2016 | 19.16 | 19.24 | 18.88 | 18.90 | 495,768 | -0.36(-1.89%) |
Nov 28, 2016 | 19.26 | 19.33 | 19.06 | 19.26 | 676,221 | +0.00(+0.00%) |
Nov 25, 2016 | 19.20 | 19.36 | 18.88 | 19.26 | 847,039 | +0.12(+0.65%) |
Nov 23, 2016 | 19.14 | 19.14 | 19.14 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 19.30 | 19.50 | 19.03 | 19.15 | 1,432,520 | -0.08(-0.43%) |
Nov 21, 2016 | 19.12 | 19.36 | 18.88 | 19.23 | 696,586 | +0.45(+2.42%) |
Nov 18, 2016 | 18.54 | 18.82 | 18.43 | 18.78 | 627,569 | +0.32(+1.71%) |
Nov 17, 2016 | 18.48 | 18.63 | 18.36 | 18.46 | 637,762 | +0.08(+0.45%) |
Nov 16, 2016 | 18.68 | 18.74 | 18.22 | 18.38 | 631,679 | -0.34(-1.84%) |
Nov 15, 2016 | 18.60 | 18.73 | 18.24 | 18.72 | 977,152 | +0.50(+2.72%) |
Nov 14, 2016 | 18.84 | 18.85 | 18.20 | 18.23 | 704,202 | -0.61(-3.25%) |
Nov 11, 2016 | 18.79 | 19.05 | 18.63 | 18.84 | 1,444,391 | +0.01(+0.07%) |
Nov 10, 2016 | 19.84 | 20.06 | 18.77 | 18.83 | 1,509,692 | -0.96(-4.86%) |
Nov 09, 2016 | 19.91 | 19.91 | 19.43 | 19.79 | 976,380 | -0.25(-1.27%) |
Nov 08, 2016 | 19.97 | 20.16 | 19.80 | 20.04 | 765,816 | +0.05(+0.28%) |
Nov 07, 2016 | 20.20 | 20.21 | 19.90 | 19.99 | 468,615 | +0.21(+1.08%) |
Nov 04, 2016 | 19.92 | 20.01 | 19.78 | 19.78 | 419,529 | -0.28(-1.37%) |
Nov 03, 2016 | 20.04 | 20.10 | 19.78 | 20.05 | 554,492 | +0.08(+0.41%) |
Nov 02, 2016 | 20.07 | 20.09 | 19.70 | 19.97 | 850,155 | -0.12(-0.62%) |