Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.57 | 25.29 | 24.38 | 25.25 | 4,595,544 | +0.58(+2.34%) |
Jan 30, 2017 | 25.26 | 25.44 | 24.21 | 24.67 | 4,497,126 | -0.83(-3.25%) |
Jan 27, 2017 | 25.27 | 25.59 | 25.01 | 25.50 | 3,649,365 | +0.04(+0.14%) |
Jan 26, 2017 | 25.84 | 25.92 | 25.15 | 25.46 | 5,632,927 | -0.23(-0.88%) |
Jan 25, 2017 | 24.72 | 26.03 | 24.72 | 25.69 | 27,041,206 | +1.38(+5.67%) |
Jan 24, 2017 | 24.05 | 24.46 | 23.86 | 24.31 | 6,064,838 | +0.52(+2.20%) |
Jan 23, 2017 | 24.55 | 24.72 | 23.59 | 23.79 | 3,030,231 | -1.04(-4.21%) |
Jan 20, 2017 | 24.97 | 25.34 | 24.72 | 24.83 | 2,286,452 | +0.07(+0.29%) |
Jan 19, 2017 | 24.62 | 25.10 | 24.62 | 24.76 | 2,089,587 | -0.01(-0.04%) |
Jan 18, 2017 | 24.93 | 25.23 | 24.63 | 24.77 | 3,129,795 | -0.37(-1.47%) |
Jan 17, 2017 | 24.98 | 25.25 | 24.73 | 25.14 | 1,844,878 | +0.35(+1.42%) |
Jan 13, 2017 | 24.79 | 24.79 | 24.79 | 0 | -0.71(-2.79%) | |
Jan 12, 2017 | 25.53 | 25.87 | 25.23 | 25.50 | 3,741,350 | +0.09(+0.35%) |
Jan 11, 2017 | 25.61 | 26.00 | 25.33 | 25.41 | 4,187,177 | -0.04(-0.14%) |
Jan 10, 2017 | 25.40 | 25.67 | 25.12 | 25.44 | 3,969,812 | +0.16(+0.64%) |
Jan 09, 2017 | 25.61 | 25.64 | 25.10 | 25.28 | 2,945,384 | -0.57(-2.19%) |
Jan 06, 2017 | 25.92 | 26.13 | 25.51 | 25.85 | 3,502,442 | +0.00(+0.00%) |
Jan 05, 2017 | 25.62 | 26.06 | 25.42 | 25.85 | 3,596,848 | +0.30(+1.16%) |
Jan 04, 2017 | 25.18 | 25.89 | 24.95 | 25.55 | 6,445,381 | +0.60(+2.42%) |
Jan 03, 2017 | 24.60 | 25.34 | 24.45 | 24.95 | 4,133,487 | +0.71(+2.93%) |
Dec 30, 2016 | 24.24 | 24.24 | 24.24 | 0 | -0.05(-0.22%) | |
Dec 29, 2016 | 24.07 | 24.32 | 23.95 | 24.29 | 1,800,817 | +0.21(+0.86%) |
Dec 28, 2016 | 24.55 | 24.81 | 23.96 | 24.09 | 1,161,283 | -0.31(-1.26%) |
Dec 27, 2016 | 24.24 | 24.56 | 24.09 | 24.39 | 2,533,625 | +0.36(+1.50%) |
Dec 23, 2016 | 24.03 | 24.03 | 24.03 | 0 | -0.17(-0.71%) | |
Dec 22, 2016 | 24.31 | 24.46 | 24.09 | 24.20 | 2,053,591 | -0.03(-0.11%) |
Dec 21, 2016 | 24.63 | 24.63 | 24.00 | 24.23 | 4,329,326 | -0.08(-0.33%) |
Dec 20, 2016 | 24.34 | 24.59 | 24.15 | 24.31 | 2,818,661 | +0.16(+0.67%) |
Dec 19, 2016 | 24.12 | 24.36 | 23.86 | 24.15 | 3,573,790 | +0.04(+0.15%) |
Dec 16, 2016 | 23.95 | 24.38 | 23.76 | 24.11 | 6,955,154 | +0.04(+0.19%) |
Dec 15, 2016 | 24.22 | 24.27 | 23.54 | 24.07 | 3,818,024 | +0.19(+0.79%) |
Dec 14, 2016 | 23.96 | 24.35 | 23.65 | 23.88 | 6,248,593 | -0.16(-0.67%) |
Dec 13, 2016 | 24.36 | 25.18 | 23.44 | 24.04 | 16,686,930 | -1.77(-6.87%) |
Dec 12, 2016 | 26.00 | 26.61 | 25.44 | 25.81 | 4,300,209 | +0.45(+1.77%) |
Dec 09, 2016 | 26.25 | 26.37 | 25.31 | 25.36 | 2,455,430 | -0.59(-2.27%) |
Dec 08, 2016 | 25.90 | 26.37 | 25.78 | 25.95 | 3,134,857 | +0.20(+0.79%) |
Dec 07, 2016 | 25.94 | 26.18 | 25.24 | 25.75 | 2,913,777 | +0.01(+0.03%) |
Dec 06, 2016 | 24.96 | 25.81 | 24.88 | 25.74 | 4,333,302 | -0.15(-0.59%) |
Dec 05, 2016 | 25.40 | 26.43 | 25.38 | 25.89 | 4,644,159 | +0.62(+2.46%) |
Dec 02, 2016 | 24.90 | 25.65 | 24.77 | 25.27 | 4,118,125 | +0.35(+1.41%) |
Dec 01, 2016 | 24.73 | 25.62 | 24.27 | 24.92 | 6,801,379 | +0.93(+3.86%) |
Nov 30, 2016 | 22.17 | 24.60 | 21.97 | 24.00 | 8,228,341 | +3.34(+16.16%) |
Nov 29, 2016 | 20.85 | 21.13 | 20.29 | 20.66 | 5,187,196 | -0.67(-3.16%) |
Nov 28, 2016 | 21.84 | 22.06 | 21.32 | 21.33 | 3,513,686 | -0.43(-1.98%) |
Nov 25, 2016 | 22.19 | 22.23 | 21.58 | 21.76 | 1,085,448 | -0.50(-2.26%) |
Nov 23, 2016 | 22.27 | 22.27 | 22.27 | 0 | +0.25(+1.14%) | |
Nov 22, 2016 | 22.34 | 22.35 | 21.85 | 22.02 | 2,719,947 | -0.24(-1.09%) |
Nov 21, 2016 | 22.13 | 22.48 | 21.95 | 22.26 | 3,114,614 | +0.57(+2.61%) |
Nov 18, 2016 | 21.63 | 21.85 | 21.55 | 21.69 | 2,449,992 | +0.23(+1.05%) |
Nov 17, 2016 | 21.45 | 21.85 | 21.35 | 21.47 | 2,745,963 | +0.18(+0.85%) |
Nov 16, 2016 | 21.05 | 21.52 | 20.84 | 21.29 | 3,109,738 | +0.05(+0.25%) |
Nov 15, 2016 | 20.58 | 21.97 | 20.50 | 21.23 | 4,765,883 | +0.94(+4.61%) |
Nov 14, 2016 | 19.82 | 20.31 | 19.58 | 20.30 | 3,151,605 | +0.50(+2.55%) |
Nov 11, 2016 | 19.87 | 20.05 | 19.13 | 19.79 | 3,011,043 | -0.35(-1.74%) |
Nov 10, 2016 | 20.08 | 20.29 | 19.70 | 20.15 | 3,502,418 | +0.00(+0.00%) |
Nov 09, 2016 | 19.43 | 20.35 | 19.33 | 20.15 | 3,536,721 | +0.63(+3.23%) |
Nov 08, 2016 | 19.32 | 19.73 | 19.28 | 19.52 | 2,593,749 | +0.02(+0.09%) |
Nov 07, 2016 | 19.67 | 19.71 | 19.28 | 19.50 | 2,592,032 | +0.24(+1.26%) |
Nov 04, 2016 | 19.15 | 19.38 | 18.71 | 19.25 | 3,385,508 | -0.05(-0.23%) |
Nov 03, 2016 | 19.26 | 19.60 | 19.12 | 19.30 | 3,151,546 | +0.05(+0.28%) |
Nov 02, 2016 | 19.61 | 19.70 | 19.05 | 19.25 | 4,732,416 | -0.67(-3.34%) |