Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.00 | 24.16 | 23.81 | 23.98 | 5,347,810 | +0.36(+1.52%) |
Jan 30, 2017 | 23.52 | 23.90 | 23.41 | 23.62 | 3,864,934 | +0.24(+1.03%) |
Jan 27, 2017 | 23.40 | 23.73 | 23.21 | 23.38 | 3,135,516 | -0.02(-0.09%) |
Jan 26, 2017 | 23.03 | 23.64 | 22.94 | 23.40 | 3,700,791 | -0.20(-0.85%) |
Jan 25, 2017 | 23.36 | 23.71 | 23.15 | 23.60 | 3,892,951 | -0.24(-1.01%) |
Jan 24, 2017 | 23.55 | 24.12 | 23.45 | 23.84 | 4,927,287 | +0.20(+0.85%) |
Jan 23, 2017 | 23.09 | 23.65 | 22.92 | 23.64 | 3,535,655 | +0.82(+3.59%) |
Jan 20, 2017 | 22.60 | 23.06 | 22.59 | 22.82 | 5,460,009 | +0.26(+1.15%) |
Jan 19, 2017 | 22.13 | 22.68 | 22.00 | 22.56 | 3,950,684 | +0.26(+1.17%) |
Jan 18, 2017 | 22.49 | 22.80 | 22.13 | 22.30 | 4,306,349 | -0.22(-0.98%) |
Jan 17, 2017 | 22.95 | 23.10 | 22.44 | 22.52 | 4,484,773 | +0.02(+0.09%) |
Jan 16, 2017 | 22.40 | 22.50 | 22.29 | 22.50 | 1,136,871 | +0.33(+1.49%) |
Jan 13, 2017 | 22.08 | 22.22 | 21.65 | 22.17 | 3,347,929 | +0.01(+0.05%) |
Jan 12, 2017 | 22.31 | 22.67 | 21.94 | 22.16 | 5,459,065 | +0.18(+0.82%) |
Jan 11, 2017 | 22.12 | 22.22 | 21.39 | 21.98 | 5,755,650 | -0.24(-1.08%) |
Jan 10, 2017 | 22.51 | 22.73 | 21.89 | 22.22 | 3,737,113 | -0.20(-0.89%) |
Jan 09, 2017 | 22.90 | 22.92 | 22.31 | 22.42 | 4,201,980 | +0.05(+0.22%) |
Jan 06, 2017 | 22.51 | 22.92 | 22.08 | 22.37 | 4,396,667 | -0.65(-2.82%) |
Jan 05, 2017 | 22.28 | 23.13 | 22.28 | 23.02 | 6,506,342 | +1.21(+5.55%) |
Jan 04, 2017 | 22.07 | 22.15 | 21.55 | 21.81 | 4,775,701 | -0.23(-1.04%) |
Jan 03, 2017 | 21.56 | 22.07 | 21.31 | 22.04 | 4,358,325 | +0.55(+2.56%) |
Dec 30, 2016 | 21.49 | 21.49 | 21.49 | 0 | -0.63(-2.85%) | |
Dec 29, 2016 | 21.02 | 22.19 | 21.02 | 22.12 | 4,469,179 | +1.41(+6.81%) |
Dec 28, 2016 | 20.05 | 20.74 | 19.87 | 20.71 | 3,322,651 | +1.02(+5.18%) |
Dec 23, 2016 | 19.69 | 19.69 | 19.69 | 0 | +0.65(+3.41%) | |
Dec 22, 2016 | 19.02 | 19.32 | 18.94 | 19.04 | 2,705,791 | +0.06(+0.32%) |
Dec 21, 2016 | 19.07 | 19.16 | 18.75 | 18.98 | 3,097,114 | -0.19(-0.99%) |
Dec 20, 2016 | 18.74 | 19.27 | 18.68 | 19.17 | 2,307,119 | +0.07(+0.37%) |
Dec 19, 2016 | 19.08 | 19.29 | 18.86 | 19.10 | 3,742,623 | +0.15(+0.79%) |
Dec 16, 2016 | 19.09 | 19.27 | 18.62 | 18.95 | 10,618,188 | +0.27(+1.45%) |
Dec 15, 2016 | 19.13 | 19.19 | 18.52 | 18.68 | 5,368,205 | -0.86(-4.40%) |
Dec 14, 2016 | 20.86 | 21.15 | 19.52 | 19.54 | 6,177,606 | -1.12(-5.42%) |
Dec 13, 2016 | 20.10 | 20.72 | 20.06 | 20.66 | 3,184,283 | +0.56(+2.79%) |
Dec 12, 2016 | 20.40 | 20.50 | 19.82 | 20.10 | 3,681,907 | -0.28(-1.37%) |
Dec 09, 2016 | 20.85 | 20.90 | 20.19 | 20.38 | 3,640,021 | -0.62(-2.95%) |
Dec 08, 2016 | 20.88 | 21.10 | 20.83 | 21.00 | 3,975,764 | +0.08(+0.38%) |
Dec 07, 2016 | 20.80 | 21.19 | 20.75 | 20.92 | 5,163,196 | +0.37(+1.80%) |
Dec 06, 2016 | 20.86 | 21.19 | 20.45 | 20.55 | 3,647,141 | -0.30(-1.44%) |
Dec 05, 2016 | 20.41 | 21.12 | 20.12 | 20.85 | 4,047,128 | +0.04(+0.19%) |
Dec 02, 2016 | 20.23 | 21.07 | 19.97 | 20.81 | 4,322,432 | +0.79(+3.95%) |
Dec 01, 2016 | 20.00 | 20.36 | 19.72 | 20.02 | 5,006,730 | -0.13(-0.65%) |
Nov 30, 2016 | 20.40 | 20.44 | 19.76 | 20.15 | 6,732,727 | -0.60(-2.89%) |
Nov 29, 2016 | 20.33 | 20.84 | 20.20 | 20.75 | 2,794,151 | +0.06(+0.29%) |
Nov 28, 2016 | 20.27 | 20.72 | 20.02 | 20.69 | 2,771,671 | +0.65(+3.24%) |
Nov 25, 2016 | 19.90 | 20.16 | 19.75 | 20.04 | 2,561,200 | +0.39(+1.98%) |
Nov 24, 2016 | 19.59 | 19.79 | 19.55 | 19.65 | 812,346 | -0.07(-0.35%) |
Nov 23, 2016 | 19.75 | 19.91 | 19.36 | 19.72 | 4,832,439 | -0.93(-4.50%) |
Nov 22, 2016 | 20.73 | 20.74 | 19.87 | 20.65 | 3,572,657 | +0.00(+0.00%) |
Nov 21, 2016 | 20.90 | 20.94 | 20.60 | 20.65 | 3,119,212 | -0.01(-0.05%) |
Nov 18, 2016 | 20.51 | 20.74 | 20.20 | 20.66 | 3,598,121 | -0.01(-0.05%) |
Nov 17, 2016 | 21.00 | 21.42 | 20.42 | 20.67 | 4,513,759 | -0.31(-1.48%) |
Nov 16, 2016 | 20.90 | 21.19 | 20.55 | 20.98 | 5,264,893 | +0.06(+0.29%) |
Nov 15, 2016 | 19.95 | 20.98 | 19.87 | 20.92 | 4,943,819 | +1.06(+5.34%) |
Nov 14, 2016 | 19.71 | 20.56 | 18.96 | 19.86 | 6,475,793 | -0.20(-1.00%) |
Nov 11, 2016 | 21.24 | 21.24 | 19.86 | 20.06 | 6,043,302 | -1.16(-5.47%) |
Nov 10, 2016 | 23.04 | 23.04 | 21.02 | 21.22 | 6,853,653 | -1.84(-7.98%) |
Nov 09, 2016 | 24.60 | 24.60 | 22.54 | 23.06 | 6,620,838 | +0.21(+0.92%) |
Nov 08, 2016 | 23.21 | 23.57 | 22.66 | 22.85 | 4,221,563 | -0.36(-1.55%) |
Nov 07, 2016 | 23.52 | 23.60 | 22.79 | 23.21 | 3,195,822 | -1.29(-5.27%) |
Nov 04, 2016 | 24.57 | 24.69 | 24.14 | 24.50 | 3,055,945 | -0.02(-0.08%) |
Nov 03, 2016 | 24.10 | 24.94 | 24.01 | 24.52 | 3,339,524 | +0.28(+1.16%) |
Nov 02, 2016 | 24.97 | 25.36 | 23.96 | 24.24 | 6,162,289 | -0.42(-1.70%) |