Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.17 | 22.46 | 21.80 | 22.44 | 7,584,138 | +0.39(+1.76%) |
Jan 30, 2017 | 23.14 | 23.17 | 21.69 | 22.06 | 7,569,873 | -1.22(-5.24%) |
Jan 27, 2017 | 23.99 | 24.04 | 22.99 | 23.28 | 6,143,770 | -0.87(-3.60%) |
Jan 26, 2017 | 23.75 | 25.04 | 23.69 | 24.14 | 8,778,823 | -0.84(-3.36%) |
Jan 25, 2017 | 24.69 | 25.15 | 24.51 | 24.98 | 4,340,732 | +0.17(+0.69%) |
Jan 24, 2017 | 24.51 | 25.00 | 24.48 | 24.81 | 3,507,940 | +0.51(+2.11%) |
Jan 23, 2017 | 24.40 | 24.62 | 24.16 | 24.30 | 2,563,645 | -0.40(-1.63%) |
Jan 20, 2017 | 24.76 | 25.11 | 24.51 | 24.70 | 4,539,545 | +0.17(+0.70%) |
Jan 19, 2017 | 24.18 | 24.85 | 24.18 | 24.53 | 4,214,840 | +0.28(+1.15%) |
Jan 18, 2017 | 23.87 | 24.33 | 23.68 | 24.25 | 2,897,595 | +0.07(+0.29%) |
Jan 17, 2017 | 24.37 | 24.79 | 24.07 | 24.18 | 2,156,942 | +0.02(+0.06%) |
Jan 13, 2017 | 24.17 | 24.17 | 24.17 | 0 | +0.16(+0.68%) | |
Jan 12, 2017 | 24.43 | 24.45 | 23.67 | 24.01 | 1,977,175 | -0.11(-0.45%) |
Jan 11, 2017 | 24.10 | 24.41 | 23.64 | 24.11 | 2,459,704 | +0.20(+0.84%) |
Jan 10, 2017 | 23.87 | 24.13 | 23.66 | 23.91 | 2,904,060 | +0.19(+0.79%) |
Jan 09, 2017 | 24.12 | 24.17 | 23.66 | 23.73 | 2,128,491 | -0.65(-2.67%) |
Jan 06, 2017 | 24.60 | 24.67 | 24.17 | 24.38 | 1,963,000 | -0.18(-0.73%) |
Jan 05, 2017 | 24.53 | 24.96 | 24.32 | 24.56 | 3,274,605 | +0.02(+0.06%) |
Jan 04, 2017 | 24.55 | 24.82 | 24.26 | 24.54 | 3,134,536 | -0.02(-0.06%) |
Jan 03, 2017 | 24.88 | 25.33 | 24.11 | 24.56 | 4,021,336 | +0.39(+1.61%) |
Dec 30, 2016 | 24.17 | 24.17 | 24.17 | 0 | -0.26(-1.08%) | |
Dec 29, 2016 | 24.77 | 24.84 | 24.24 | 24.43 | 2,370,277 | -0.43(-1.75%) |
Dec 28, 2016 | 25.50 | 25.65 | 24.76 | 24.87 | 1,875,614 | -0.61(-2.38%) |
Dec 27, 2016 | 25.21 | 25.64 | 25.19 | 25.47 | 1,913,963 | +0.39(+1.55%) |
Dec 23, 2016 | 25.08 | 25.08 | 25.08 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 25.27 | 25.50 | 25.01 | 25.08 | 1,762,287 | -0.29(-1.13%) |
Dec 21, 2016 | 26.00 | 26.09 | 25.33 | 25.36 | 1,820,803 | -0.23(-0.91%) |
Dec 20, 2016 | 25.72 | 26.00 | 25.51 | 25.60 | 2,573,615 | +0.08(+0.30%) |
Dec 19, 2016 | 25.87 | 25.92 | 25.29 | 25.52 | 1,842,428 | -0.26(-0.99%) |
Dec 16, 2016 | 25.39 | 26.04 | 25.25 | 25.78 | 6,391,387 | +0.61(+2.41%) |
Dec 15, 2016 | 24.52 | 25.19 | 24.41 | 25.17 | 6,477,139 | -0.30(-1.16%) |
Dec 14, 2016 | 25.75 | 26.46 | 25.39 | 25.46 | 3,142,626 | -1.16(-4.37%) |
Dec 13, 2016 | 26.20 | 27.08 | 25.90 | 26.63 | 2,982,451 | +0.82(+3.19%) |
Dec 12, 2016 | 27.10 | 27.10 | 25.64 | 25.81 | 3,056,144 | +0.20(+0.79%) |
Dec 09, 2016 | 25.99 | 26.12 | 25.29 | 25.60 | 1,907,055 | -0.14(-0.54%) |
Dec 08, 2016 | 25.75 | 25.86 | 25.10 | 25.74 | 2,555,294 | +0.27(+1.07%) |
Dec 07, 2016 | 25.63 | 25.71 | 24.96 | 25.47 | 4,482,024 | -0.37(-1.44%) |
Dec 06, 2016 | 25.53 | 26.37 | 25.01 | 25.85 | 3,833,542 | +0.03(+0.12%) |
Dec 05, 2016 | 25.92 | 26.37 | 25.68 | 25.81 | 4,289,653 | +0.36(+1.40%) |
Dec 02, 2016 | 25.36 | 25.75 | 25.23 | 25.46 | 3,080,738 | -0.17(-0.67%) |
Dec 01, 2016 | 27.20 | 27.32 | 25.43 | 25.63 | 4,848,309 | -0.70(-2.65%) |
Nov 30, 2016 | 25.29 | 26.80 | 24.69 | 26.33 | 7,611,593 | +3.49(+15.26%) |
Nov 29, 2016 | 22.35 | 23.16 | 22.09 | 22.84 | 4,161,677 | -0.22(-0.94%) |
Nov 28, 2016 | 23.82 | 24.14 | 23.00 | 23.06 | 3,454,914 | -0.82(-3.41%) |
Nov 25, 2016 | 24.04 | 24.12 | 23.71 | 23.87 | 1,238,781 | -0.40(-1.66%) |
Nov 23, 2016 | 24.28 | 24.28 | 24.28 | 0 | +0.28(+1.16%) | |
Nov 22, 2016 | 24.68 | 24.76 | 23.64 | 24.00 | 4,621,246 | -0.58(-2.37%) |
Nov 21, 2016 | 24.43 | 25.10 | 24.36 | 24.58 | 3,827,192 | +0.72(+3.03%) |
Nov 18, 2016 | 23.70 | 24.33 | 23.68 | 23.86 | 5,023,357 | +0.33(+1.42%) |
Nov 17, 2016 | 23.87 | 24.20 | 23.44 | 23.52 | 3,844,502 | +0.13(+0.56%) |
Nov 16, 2016 | 23.55 | 24.18 | 23.20 | 23.39 | 5,098,150 | -0.61(-2.52%) |
Nov 15, 2016 | 22.42 | 24.04 | 22.37 | 24.00 | 7,789,042 | +2.00(+9.11%) |
Nov 14, 2016 | 21.07 | 22.01 | 20.90 | 21.99 | 3,199,620 | +0.71(+3.36%) |
Nov 11, 2016 | 21.84 | 22.14 | 20.93 | 21.28 | 3,605,254 | -1.01(-4.53%) |
Nov 10, 2016 | 21.62 | 22.51 | 21.54 | 22.29 | 4,056,553 | +0.57(+2.65%) |
Nov 09, 2016 | 20.71 | 21.96 | 20.60 | 21.71 | 3,793,499 | +0.99(+4.76%) |
Nov 08, 2016 | 20.31 | 20.88 | 20.25 | 20.73 | 3,531,347 | +0.14(+0.67%) |
Nov 07, 2016 | 20.42 | 20.68 | 20.29 | 20.59 | 3,407,767 | +0.58(+2.92%) |
Nov 04, 2016 | 20.62 | 20.71 | 19.94 | 20.01 | 7,356,658 | -0.81(-3.88%) |
Nov 03, 2016 | 20.14 | 20.91 | 20.14 | 20.81 | 6,694,581 | +0.94(+4.72%) |
Nov 02, 2016 | 19.78 | 20.15 | 19.14 | 19.88 | 4,218,421 | -0.25(-1.26%) |