Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.34 | 20.62 | 20.14 | 20.62 | 844,620 | +0.23(+1.15%) |
Jan 30, 2017 | 20.73 | 20.83 | 20.27 | 20.38 | 974,966 | -0.55(-2.65%) |
Jan 27, 2017 | 20.92 | 21.04 | 20.74 | 20.94 | 982,993 | +0.09(+0.45%) |
Jan 26, 2017 | 21.55 | 21.70 | 20.77 | 20.84 | 1,319,748 | -1.11(-5.05%) |
Jan 25, 2017 | 21.69 | 21.98 | 21.69 | 21.95 | 706,777 | +0.28(+1.30%) |
Jan 24, 2017 | 21.55 | 21.76 | 21.55 | 21.67 | 1,042,125 | +0.17(+0.80%) |
Jan 23, 2017 | 21.32 | 21.50 | 21.31 | 21.50 | 614,264 | +0.20(+0.95%) |
Jan 20, 2017 | 20.88 | 21.31 | 20.88 | 21.30 | 911,267 | +0.53(+2.56%) |
Jan 19, 2017 | 20.70 | 20.80 | 20.52 | 20.77 | 897,789 | +0.04(+0.19%) |
Jan 18, 2017 | 21.14 | 21.22 | 20.66 | 20.73 | 1,194,277 | -0.35(-1.67%) |
Jan 17, 2017 | 21.08 | 21.38 | 21.00 | 21.08 | 1,071,552 | -0.07(-0.33%) |
Jan 13, 2017 | 21.15 | 21.15 | 21.15 | 0 | -0.15(-0.70%) | |
Jan 12, 2017 | 21.09 | 21.30 | 20.79 | 21.30 | 1,060,842 | +0.20(+0.93%) |
Jan 11, 2017 | 20.96 | 21.11 | 20.71 | 21.10 | 1,721,210 | +0.12(+0.60%) |
Jan 10, 2017 | 20.96 | 21.08 | 20.73 | 20.98 | 2,294,691 | +0.04(+0.19%) |
Jan 09, 2017 | 20.73 | 21.08 | 20.54 | 20.94 | 2,063,717 | +0.25(+1.21%) |
Jan 06, 2017 | 20.43 | 20.86 | 20.31 | 20.69 | 1,088,918 | +0.30(+1.45%) |
Jan 05, 2017 | 20.22 | 20.47 | 20.21 | 20.39 | 760,101 | +0.20(+1.01%) |
Jan 04, 2017 | 19.96 | 20.30 | 19.92 | 20.19 | 1,285,748 | +0.16(+0.82%) |
Jan 03, 2017 | 19.92 | 20.14 | 19.92 | 20.02 | 1,232,662 | +0.10(+0.51%) |
Dec 30, 2016 | 19.92 | 19.92 | 19.92 | 0 | +0.17(+0.87%) | |
Dec 29, 2016 | 19.93 | 20.13 | 19.63 | 19.75 | 801,656 | -0.24(-1.21%) |
Dec 28, 2016 | 19.91 | 20.10 | 19.77 | 19.99 | 702,089 | +0.03(+0.16%) |
Dec 27, 2016 | 20.09 | 20.17 | 19.81 | 19.96 | 1,018,288 | -0.20(-1.01%) |
Dec 23, 2016 | 20.16 | 20.16 | 20.16 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 20.19 | 20.28 | 20.02 | 20.16 | 882,584 | -0.02(-0.12%) |
Dec 21, 2016 | 20.02 | 20.25 | 19.89 | 20.19 | 557,918 | +0.08(+0.39%) |
Dec 20, 2016 | 19.90 | 20.19 | 19.81 | 20.11 | 934,783 | +0.27(+1.34%) |
Dec 19, 2016 | 20.23 | 20.46 | 19.84 | 19.84 | 1,039,189 | -0.38(-1.89%) |
Dec 16, 2016 | 20.30 | 20.77 | 20.09 | 20.23 | 2,218,445 | -0.08(-0.38%) |
Dec 15, 2016 | 19.49 | 20.90 | 19.38 | 20.31 | 4,557,457 | +0.84(+4.33%) |
Dec 14, 2016 | 19.20 | 19.82 | 19.02 | 19.46 | 1,985,678 | +0.37(+1.96%) |
Dec 13, 2016 | 19.13 | 19.31 | 17.92 | 19.09 | 3,439,158 | +0.11(+0.58%) |
Dec 12, 2016 | 19.35 | 19.37 | 18.90 | 18.98 | 1,984,968 | -0.46(-2.37%) |
Dec 09, 2016 | 20.02 | 20.02 | 19.40 | 19.44 | 2,035,274 | -0.45(-2.24%) |
Dec 08, 2016 | 19.88 | 20.24 | 19.67 | 19.88 | 1,389,859 | -0.02(-0.08%) |
Dec 07, 2016 | 19.59 | 20.02 | 19.51 | 19.90 | 2,476,568 | +0.28(+1.43%) |
Dec 06, 2016 | 19.56 | 19.70 | 19.45 | 19.62 | 1,772,526 | +0.01(+0.04%) |
Dec 05, 2016 | 19.36 | 19.81 | 19.35 | 19.61 | 1,864,865 | +0.34(+1.78%) |
Dec 02, 2016 | 19.10 | 19.49 | 18.92 | 19.27 | 2,604,430 | +0.12(+0.61%) |
Dec 01, 2016 | 19.98 | 20.04 | 18.88 | 19.15 | 2,759,759 | -0.82(-4.10%) |
Nov 30, 2016 | 20.14 | 20.34 | 19.96 | 19.97 | 2,133,071 | -0.16(-0.77%) |
Nov 29, 2016 | 20.29 | 20.40 | 19.78 | 20.12 | 2,795,070 | -0.10(-0.50%) |
Nov 28, 2016 | 21.03 | 21.03 | 20.21 | 20.23 | 1,957,937 | -0.88(-4.18%) |
Nov 25, 2016 | 20.57 | 21.22 | 20.54 | 21.11 | 1,220,839 | +0.53(+2.56%) |
Nov 23, 2016 | 20.58 | 20.58 | 20.58 | 0 | -0.56(-2.64%) | |
Nov 22, 2016 | 22.27 | 22.27 | 20.84 | 21.14 | 4,724,229 | -1.08(-4.88%) |
Nov 21, 2016 | 24.13 | 24.84 | 21.88 | 22.22 | 5,318,766 | -1.13(-4.84%) |
Nov 18, 2016 | 23.01 | 23.52 | 22.94 | 23.35 | 2,533,379 | +0.44(+1.93%) |
Nov 17, 2016 | 22.95 | 23.05 | 22.75 | 22.91 | 1,520,311 | -0.09(-0.40%) |
Nov 16, 2016 | 22.94 | 23.09 | 22.78 | 23.01 | 1,570,137 | -0.03(-0.13%) |
Nov 15, 2016 | 22.85 | 23.07 | 22.75 | 23.04 | 2,097,700 | +0.28(+1.23%) |
Nov 14, 2016 | 22.46 | 22.97 | 22.39 | 22.76 | 1,631,667 | +0.31(+1.38%) |
Nov 11, 2016 | 21.46 | 22.55 | 21.34 | 22.45 | 2,329,896 | +0.91(+4.21%) |
Nov 10, 2016 | 22.46 | 22.52 | 21.54 | 21.54 | 2,716,773 | -0.82(-3.67%) |
Nov 09, 2016 | 22.22 | 22.46 | 21.86 | 22.36 | 1,194,217 | -0.10(-0.45%) |
Nov 08, 2016 | 22.01 | 22.49 | 21.86 | 22.46 | 1,881,060 | +0.40(+1.83%) |
Nov 07, 2016 | 21.73 | 22.15 | 21.71 | 22.06 | 1,618,385 | +0.61(+2.85%) |
Nov 04, 2016 | 21.26 | 21.66 | 21.11 | 21.45 | 2,454,145 | +0.11(+0.51%) |
Nov 03, 2016 | 21.69 | 21.98 | 21.31 | 21.34 | 1,789,136 | -0.43(-1.96%) |
Nov 02, 2016 | 21.81 | 22.01 | 21.66 | 21.77 | 2,101,458 | -0.12(-0.53%) |