Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.48 | 21.55 | 21.31 | 21.36 | 2,407,628 | -0.04(-0.16%) |
Jan 30, 2017 | 21.56 | 21.57 | 21.31 | 21.40 | 2,441,925 | -0.34(-1.56%) |
Jan 27, 2017 | 21.70 | 21.78 | 21.64 | 21.74 | 1,672,531 | +0.11(+0.49%) |
Jan 26, 2017 | 21.67 | 21.76 | 21.54 | 21.63 | 3,290,397 | -0.25(-1.16%) |
Jan 25, 2017 | 21.72 | 21.89 | 21.62 | 21.89 | 2,408,970 | +0.32(+1.51%) |
Jan 24, 2017 | 21.49 | 21.65 | 21.49 | 21.56 | 1,970,139 | +0.05(+0.23%) |
Jan 23, 2017 | 21.17 | 21.53 | 21.12 | 21.51 | 4,068,062 | +0.49(+2.35%) |
Jan 20, 2017 | 20.87 | 21.03 | 20.74 | 21.02 | 2,934,611 | +0.32(+1.53%) |
Jan 19, 2017 | 20.78 | 20.78 | 20.57 | 20.70 | 1,509,361 | +0.08(+0.38%) |
Jan 18, 2017 | 20.65 | 20.80 | 20.57 | 20.62 | 2,664,863 | -0.12(-0.58%) |
Jan 17, 2017 | 20.53 | 20.82 | 20.50 | 20.74 | 1,616,794 | +0.12(+0.58%) |
Jan 13, 2017 | 20.62 | 20.62 | 20.62 | 0 | -0.07(-0.34%) | |
Jan 12, 2017 | 20.68 | 20.80 | 20.61 | 20.69 | 1,625,915 | +0.15(+0.72%) |
Jan 11, 2017 | 20.02 | 20.55 | 19.94 | 20.55 | 3,627,834 | +0.35(+1.71%) |
Jan 10, 2017 | 20.22 | 20.30 | 20.12 | 20.20 | 2,518,125 | +0.16(+0.77%) |
Jan 09, 2017 | 20.19 | 20.22 | 20.02 | 20.04 | 1,077,827 | -0.06(-0.32%) |
Jan 06, 2017 | 20.23 | 20.30 | 20.05 | 20.11 | 908,981 | -0.20(-1.01%) |
Jan 05, 2017 | 20.15 | 20.38 | 20.13 | 20.31 | 1,368,763 | +0.23(+1.16%) |
Jan 04, 2017 | 20.06 | 20.13 | 19.93 | 20.08 | 3,136,884 | +0.08(+0.42%) |
Jan 03, 2017 | 19.79 | 20.09 | 19.79 | 19.99 | 2,765,589 | +0.54(+2.76%) |
Dec 30, 2016 | 19.46 | 19.46 | 19.46 | 0 | -0.20(-1.00%) | |
Dec 29, 2016 | 19.58 | 19.73 | 19.53 | 19.66 | 1,806,337 | +0.20(+1.01%) |
Dec 28, 2016 | 19.30 | 19.48 | 19.28 | 19.46 | 1,332,396 | +0.26(+1.36%) |
Dec 27, 2016 | 19.21 | 19.28 | 19.14 | 19.20 | 1,187,057 | +0.08(+0.44%) |
Dec 23, 2016 | 19.11 | 19.11 | 19.11 | 0 | +0.29(+1.54%) | |
Dec 22, 2016 | 18.73 | 18.84 | 18.65 | 18.82 | 1,741,927 | +0.00(+0.02%) |
Dec 21, 2016 | 19.00 | 19.00 | 18.78 | 18.82 | 1,095,461 | +0.03(+0.19%) |
Dec 20, 2016 | 18.79 | 18.84 | 18.70 | 18.79 | 4,830,600 | +0.19(+1.01%) |
Dec 19, 2016 | 18.98 | 19.00 | 18.59 | 18.60 | 2,169,290 | -0.27(-1.44%) |
Dec 16, 2016 | 19.12 | 19.19 | 18.82 | 18.87 | 2,295,305 | -0.29(-1.49%) |
Dec 15, 2016 | 19.02 | 19.23 | 18.90 | 19.16 | 1,583,820 | +0.08(+0.40%) |
Dec 14, 2016 | 19.65 | 19.71 | 19.04 | 19.08 | 2,715,331 | -0.65(-3.29%) |
Dec 13, 2016 | 19.78 | 19.92 | 19.58 | 19.73 | 1,440,714 | +0.08(+0.39%) |
Dec 12, 2016 | 19.83 | 19.92 | 19.60 | 19.65 | 1,717,309 | -0.17(-0.88%) |
Dec 09, 2016 | 19.76 | 20.01 | 19.74 | 19.83 | 2,025,378 | +0.04(+0.18%) |
Dec 08, 2016 | 19.76 | 19.87 | 19.63 | 19.79 | 2,737,446 | -0.04(-0.18%) |
Dec 07, 2016 | 19.72 | 19.90 | 19.63 | 19.83 | 2,098,487 | +0.27(+1.39%) |
Dec 06, 2016 | 19.32 | 19.65 | 19.27 | 19.55 | 2,407,728 | +0.22(+1.16%) |
Dec 05, 2016 | 19.13 | 19.36 | 19.12 | 19.33 | 1,261,836 | +0.26(+1.35%) |
Dec 02, 2016 | 18.96 | 19.20 | 18.89 | 19.07 | 2,506,268 | +0.17(+0.89%) |
Dec 01, 2016 | 19.36 | 19.43 | 18.86 | 18.90 | 4,070,310 | -0.72(-3.66%) |
Nov 30, 2016 | 19.70 | 19.85 | 19.55 | 19.62 | 3,270,905 | +0.24(+1.26%) |
Nov 29, 2016 | 19.50 | 19.58 | 19.35 | 19.38 | 1,581,359 | -0.34(-1.70%) |
Nov 28, 2016 | 19.51 | 19.82 | 19.46 | 19.71 | 1,460,283 | +0.31(+1.58%) |
Nov 25, 2016 | 19.37 | 19.44 | 19.34 | 19.41 | 952,836 | -0.22(-1.10%) |
Nov 23, 2016 | 19.62 | 19.62 | 19.62 | 0 | -0.08(-0.39%) | |
Nov 22, 2016 | 19.87 | 19.90 | 19.51 | 19.70 | 2,076,631 | +0.17(+0.89%) |
Nov 21, 2016 | 19.30 | 19.53 | 19.30 | 19.53 | 1,641,964 | +0.57(+3.02%) |
Nov 18, 2016 | 19.16 | 19.21 | 18.86 | 18.95 | 1,949,780 | -0.06(-0.29%) |
Nov 17, 2016 | 19.20 | 19.43 | 18.96 | 19.01 | 2,649,998 | -0.24(-1.23%) |
Nov 16, 2016 | 19.12 | 19.35 | 19.09 | 19.25 | 2,285,721 | -0.15(-0.76%) |
Nov 15, 2016 | 19.21 | 19.55 | 19.17 | 19.39 | 2,964,646 | +0.41(+2.17%) |
Nov 14, 2016 | 18.81 | 19.03 | 18.60 | 18.98 | 3,693,087 | -0.09(-0.48%) |
Nov 11, 2016 | 19.13 | 19.24 | 18.51 | 19.07 | 6,711,078 | -0.45(-2.29%) |
Nov 10, 2016 | 20.24 | 20.41 | 19.46 | 19.52 | 18,816,638 | -1.51(-7.17%) |
Nov 09, 2016 | 20.75 | 21.39 | 20.58 | 21.03 | 13,806,660 | -0.95(-4.32%) |
Nov 08, 2016 | 21.58 | 22.10 | 21.47 | 21.98 | 2,990,622 | +0.31(+1.42%) |
Nov 07, 2016 | 21.38 | 21.68 | 21.38 | 21.67 | 3,008,641 | +1.02(+4.94%) |
Nov 04, 2016 | 20.60 | 20.96 | 20.51 | 20.65 | 3,822,889 | +0.00(+0.00%) |
Nov 03, 2016 | 20.89 | 21.10 | 20.60 | 20.65 | 7,152,882 | -0.04(-0.20%) |
Nov 02, 2016 | 20.89 | 20.99 | 20.52 | 20.69 | 5,747,961 | -0.34(-1.63%) |