Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.41 | 21.76 | 21.00 | 21.34 | 3,522,630 | +0.04(+0.19%) |
Jan 30, 2017 | 21.56 | 21.56 | 20.90 | 21.30 | 3,191,729 | -0.43(-1.99%) |
Jan 27, 2017 | 21.71 | 21.91 | 21.55 | 21.73 | 3,306,365 | +0.04(+0.19%) |
Jan 26, 2017 | 22.26 | 22.41 | 21.55 | 21.69 | 2,800,681 | -0.54(-2.42%) |
Jan 25, 2017 | 22.22 | 22.48 | 22.21 | 22.23 | 3,263,138 | -0.14(-0.62%) |
Jan 24, 2017 | 21.79 | 22.43 | 21.79 | 22.37 | 1,579,719 | +0.72(+3.35%) |
Jan 23, 2017 | 21.55 | 21.69 | 21.36 | 21.64 | 1,348,913 | -0.05(-0.22%) |
Jan 20, 2017 | 21.38 | 21.97 | 21.38 | 21.69 | 2,556,311 | +0.45(+2.11%) |
Jan 19, 2017 | 21.70 | 21.80 | 21.09 | 21.25 | 1,863,625 | -0.41(-1.88%) |
Jan 18, 2017 | 21.60 | 21.84 | 21.46 | 21.65 | 1,508,225 | +0.07(+0.30%) |
Jan 17, 2017 | 21.91 | 22.03 | 21.45 | 21.59 | 1,478,763 | -0.46(-2.07%) |
Jan 13, 2017 | 22.04 | 22.04 | 22.04 | 0 | +0.13(+0.59%) | |
Jan 12, 2017 | 22.20 | 22.21 | 21.60 | 21.91 | 2,457,751 | -0.36(-1.61%) |
Jan 11, 2017 | 22.51 | 22.78 | 22.26 | 22.27 | 3,258,279 | -0.26(-1.16%) |
Jan 10, 2017 | 21.95 | 22.56 | 21.86 | 22.53 | 4,835,504 | +0.77(+3.52%) |
Jan 09, 2017 | 21.43 | 21.93 | 21.24 | 21.77 | 2,702,532 | +0.28(+1.29%) |
Jan 06, 2017 | 21.61 | 21.64 | 21.32 | 21.49 | 958,883 | -0.03(-0.15%) |
Jan 05, 2017 | 21.82 | 21.92 | 21.36 | 21.52 | 1,740,229 | -0.31(-1.42%) |
Jan 04, 2017 | 21.25 | 21.92 | 21.21 | 21.83 | 2,051,721 | +0.68(+3.19%) |
Jan 03, 2017 | 21.02 | 21.22 | 20.71 | 21.16 | 2,193,989 | +0.30(+1.44%) |
Dec 30, 2016 | 20.85 | 20.85 | 20.85 | 0 | -0.35(-1.65%) | |
Dec 29, 2016 | 21.10 | 21.36 | 21.05 | 21.20 | 1,171,643 | +0.14(+0.66%) |
Dec 28, 2016 | 21.38 | 21.50 | 21.04 | 21.07 | 2,115,024 | -0.17(-0.81%) |
Dec 27, 2016 | 21.35 | 21.50 | 21.19 | 21.24 | 997,577 | -0.11(-0.50%) |
Dec 23, 2016 | 21.34 | 21.34 | 21.34 | 0 | +0.44(+2.10%) | |
Dec 22, 2016 | 21.00 | 21.00 | 20.40 | 20.90 | 1,691,901 | -0.07(-0.31%) |
Dec 21, 2016 | 21.14 | 21.24 | 20.92 | 20.97 | 1,741,130 | -0.13(-0.62%) |
Dec 20, 2016 | 21.03 | 21.33 | 20.94 | 21.10 | 1,932,348 | +0.23(+1.09%) |
Dec 19, 2016 | 20.78 | 21.00 | 20.58 | 20.87 | 2,615,358 | +0.17(+0.83%) |
Dec 16, 2016 | 21.03 | 21.12 | 20.50 | 20.70 | 3,455,266 | -0.31(-1.47%) |
Dec 15, 2016 | 20.56 | 21.03 | 20.45 | 21.01 | 2,543,420 | +0.33(+1.61%) |
Dec 14, 2016 | 20.78 | 21.12 | 20.59 | 20.68 | 2,026,311 | -0.18(-0.86%) |
Dec 13, 2016 | 20.78 | 20.98 | 20.30 | 20.85 | 2,647,919 | +0.20(+0.99%) |
Dec 12, 2016 | 21.17 | 21.28 | 20.59 | 20.65 | 4,170,637 | -0.42(-1.97%) |
Dec 09, 2016 | 21.21 | 21.69 | 20.94 | 21.07 | 2,916,885 | -0.54(-2.49%) |
Dec 08, 2016 | 21.81 | 21.86 | 21.40 | 21.60 | 2,858,500 | -0.07(-0.34%) |
Dec 07, 2016 | 21.83 | 21.86 | 21.24 | 21.68 | 3,053,109 | -0.17(-0.78%) |
Dec 06, 2016 | 21.42 | 21.92 | 21.32 | 21.85 | 3,338,606 | +0.32(+1.48%) |
Dec 05, 2016 | 21.32 | 21.56 | 21.13 | 21.53 | 2,400,694 | +0.41(+1.93%) |
Dec 02, 2016 | 21.30 | 21.51 | 20.92 | 21.12 | 2,916,350 | -0.22(-1.03%) |
Dec 01, 2016 | 21.38 | 21.93 | 21.10 | 21.34 | 3,356,087 | +0.17(+0.81%) |
Nov 30, 2016 | 20.93 | 21.49 | 20.83 | 21.17 | 2,971,449 | +0.55(+2.69%) |
Nov 29, 2016 | 20.52 | 20.70 | 20.29 | 20.62 | 3,681,369 | -0.03(-0.16%) |
Nov 28, 2016 | 20.89 | 20.89 | 20.44 | 20.65 | 2,711,736 | -0.27(-1.28%) |
Nov 25, 2016 | 20.98 | 20.98 | 20.77 | 20.92 | 957,687 | -0.01(-0.04%) |
Nov 23, 2016 | 20.93 | 20.93 | 20.93 | 0 | +0.05(+0.23%) | |
Nov 22, 2016 | 20.84 | 20.92 | 20.60 | 20.88 | 3,418,518 | +0.18(+0.87%) |
Nov 21, 2016 | 20.64 | 20.76 | 20.42 | 20.70 | 2,350,040 | +0.22(+1.07%) |
Nov 18, 2016 | 20.31 | 20.57 | 20.26 | 20.48 | 2,104,474 | +0.16(+0.80%) |
Nov 17, 2016 | 20.32 | 20.54 | 20.10 | 20.32 | 1,739,239 | +0.09(+0.44%) |
Nov 16, 2016 | 20.22 | 20.52 | 20.10 | 20.23 | 2,960,507 | -0.14(-0.68%) |
Nov 15, 2016 | 19.82 | 20.42 | 19.75 | 20.37 | 4,104,370 | +0.55(+2.79%) |
Nov 14, 2016 | 20.07 | 20.31 | 19.68 | 19.81 | 3,346,886 | -0.06(-0.29%) |
Nov 11, 2016 | 19.69 | 19.93 | 19.49 | 19.87 | 3,408,915 | +0.10(+0.49%) |
Nov 10, 2016 | 19.22 | 19.94 | 19.22 | 19.77 | 4,670,710 | +0.73(+3.85%) |
Nov 09, 2016 | 18.04 | 19.32 | 17.98 | 19.04 | 5,220,989 | +0.76(+4.14%) |
Nov 08, 2016 | 18.10 | 18.46 | 17.99 | 18.28 | 2,569,565 | +0.14(+0.76%) |
Nov 07, 2016 | 17.67 | 18.18 | 17.65 | 18.14 | 3,173,320 | +0.95(+5.54%) |
Nov 04, 2016 | 17.26 | 17.55 | 17.05 | 17.19 | 3,784,075 | -0.07(-0.42%) |
Nov 03, 2016 | 17.51 | 17.67 | 17.22 | 17.26 | 2,800,108 | -0.32(-1.84%) |
Nov 02, 2016 | 17.72 | 18.15 | 17.56 | 17.59 | 4,224,164 | -0.12(-0.68%) |