Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.00 | 22.27 | 21.81 | 22.13 | 1,005,593 | +0.14(+0.63%) |
Jan 30, 2017 | 22.32 | 22.32 | 21.62 | 22.00 | 838,387 | -0.56(-2.47%) |
Jan 27, 2017 | 22.69 | 22.74 | 22.23 | 22.55 | 651,095 | -0.05(-0.21%) |
Jan 26, 2017 | 22.69 | 22.92 | 22.34 | 22.60 | 954,384 | +0.05(+0.21%) |
Jan 25, 2017 | 22.65 | 23.06 | 22.37 | 22.55 | 1,275,168 | +0.37(+1.67%) |
Jan 24, 2017 | 21.81 | 22.25 | 21.67 | 22.18 | 777,460 | +0.56(+2.58%) |
Jan 23, 2017 | 21.53 | 21.72 | 21.30 | 21.62 | 672,018 | +0.05(+0.22%) |
Jan 20, 2017 | 21.44 | 21.81 | 21.44 | 21.58 | 899,054 | +0.09(+0.43%) |
Jan 19, 2017 | 21.81 | 21.81 | 21.21 | 21.49 | 728,000 | -0.19(-0.86%) |
Jan 18, 2017 | 21.53 | 21.72 | 21.25 | 21.67 | 997,492 | +0.23(+1.08%) |
Jan 17, 2017 | 21.62 | 21.76 | 21.21 | 21.44 | 1,237,055 | -0.51(-2.33%) |
Jan 13, 2017 | 21.95 | 21.95 | 21.95 | 0 | +0.28(+1.29%) | |
Jan 12, 2017 | 21.95 | 22.00 | 21.25 | 21.67 | 727,072 | -0.51(-2.30%) |
Jan 11, 2017 | 22.23 | 22.23 | 21.76 | 22.18 | 896,798 | +0.32(+1.49%) |
Jan 10, 2017 | 21.58 | 21.95 | 21.39 | 21.86 | 838,610 | +0.32(+1.51%) |
Jan 09, 2017 | 21.76 | 21.76 | 21.11 | 21.53 | 832,102 | -0.42(-1.90%) |
Jan 06, 2017 | 21.76 | 22.04 | 21.62 | 21.95 | 829,062 | +0.23(+1.07%) |
Jan 05, 2017 | 22.18 | 22.18 | 21.58 | 21.72 | 823,542 | -0.51(-2.30%) |
Jan 04, 2017 | 21.86 | 22.27 | 21.67 | 22.23 | 941,105 | +0.51(+2.35%) |
Jan 03, 2017 | 22.09 | 22.27 | 21.39 | 21.72 | 837,346 | +0.00(+0.00%) |
Dec 30, 2016 | 21.72 | 21.72 | 21.72 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 21.76 | 22.00 | 21.53 | 21.76 | 987,330 | +0.00(+0.00%) |
Dec 28, 2016 | 22.32 | 22.32 | 21.72 | 21.76 | 1,212,268 | -0.51(-2.29%) |
Dec 27, 2016 | 22.13 | 22.32 | 22.04 | 22.27 | 412,716 | +0.14(+0.63%) |
Dec 23, 2016 | 22.13 | 22.13 | 22.13 | 0 | -0.14(-0.62%) | |
Dec 22, 2016 | 22.13 | 22.41 | 21.90 | 22.27 | 577,048 | +0.23(+1.05%) |
Dec 21, 2016 | 22.04 | 22.27 | 21.76 | 22.04 | 773,736 | +0.00(+0.00%) |
Dec 20, 2016 | 22.32 | 22.55 | 21.86 | 22.04 | 1,543,127 | -0.14(-0.63%) |
Dec 19, 2016 | 22.00 | 22.18 | 21.65 | 22.18 | 960,070 | +0.32(+1.49%) |
Dec 16, 2016 | 22.32 | 22.51 | 21.72 | 21.86 | 3,787,954 | -0.28(-1.26%) |
Dec 15, 2016 | 22.09 | 22.39 | 21.86 | 22.13 | 1,334,678 | +0.32(+1.49%) |
Dec 14, 2016 | 21.76 | 22.18 | 21.58 | 21.81 | 871,046 | -0.14(-0.63%) |
Dec 13, 2016 | 21.95 | 22.18 | 21.44 | 21.95 | 1,130,051 | +0.05(+0.21%) |
Dec 12, 2016 | 22.55 | 22.60 | 21.72 | 21.90 | 1,008,467 | -0.65(-2.88%) |
Dec 09, 2016 | 22.65 | 22.69 | 22.37 | 22.55 | 1,003,994 | -0.09(-0.41%) |
Dec 08, 2016 | 22.74 | 22.88 | 22.51 | 22.65 | 1,061,850 | +0.19(+0.83%) |
Dec 07, 2016 | 22.13 | 22.55 | 21.95 | 22.46 | 755,221 | +0.37(+1.68%) |
Dec 06, 2016 | 21.90 | 22.13 | 21.67 | 22.09 | 772,456 | +0.32(+1.49%) |
Dec 05, 2016 | 21.58 | 22.07 | 21.53 | 21.76 | 923,480 | +0.51(+2.40%) |
Dec 02, 2016 | 21.58 | 21.58 | 21.16 | 21.25 | 847,358 | -0.37(-1.72%) |
Dec 01, 2016 | 21.30 | 21.67 | 21.21 | 21.62 | 1,129,245 | +0.51(+2.42%) |
Nov 30, 2016 | 21.25 | 21.62 | 21.02 | 21.11 | 1,033,111 | +0.09(+0.44%) |
Nov 29, 2016 | 20.97 | 21.23 | 20.74 | 21.02 | 1,568,987 | +0.14(+0.67%) |
Nov 28, 2016 | 21.49 | 21.62 | 20.79 | 20.88 | 1,348,348 | -0.74(-3.43%) |
Nov 25, 2016 | 21.81 | 21.81 | 21.44 | 21.62 | 455,749 | -0.19(-0.85%) |
Nov 23, 2016 | 21.81 | 21.81 | 21.81 | 0 | +0.42(+1.95%) | |
Nov 22, 2016 | 21.16 | 21.49 | 20.97 | 21.39 | 1,109,163 | +0.42(+1.99%) |
Nov 21, 2016 | 20.93 | 21.07 | 20.65 | 20.97 | 1,160,832 | +0.05(+0.22%) |
Nov 18, 2016 | 20.09 | 20.93 | 20.07 | 20.93 | 1,712,573 | +0.88(+4.40%) |
Nov 17, 2016 | 20.28 | 20.19 | 19.54 | 20.05 | 4,404,686 | -0.23(-1.14%) |
Nov 16, 2016 | 20.37 | 20.51 | 20.09 | 20.28 | 1,487,146 | -0.51(-2.46%) |
Nov 15, 2016 | 20.56 | 20.93 | 20.37 | 20.79 | 1,371,753 | -0.09(-0.44%) |
Nov 14, 2016 | 20.28 | 21.23 | 20.23 | 20.88 | 1,885,598 | +0.88(+4.41%) |
Nov 11, 2016 | 18.56 | 20.09 | 18.43 | 20.00 | 2,610,263 | +1.44(+7.75%) |
Nov 10, 2016 | 18.28 | 19.07 | 18.10 | 18.56 | 2,846,894 | +0.60(+3.36%) |
Nov 09, 2016 | 17.26 | 18.10 | 17.26 | 17.96 | 1,256,264 | +0.74(+4.31%) |
Nov 08, 2016 | 17.12 | 17.38 | 16.98 | 17.22 | 915,246 | +0.09(+0.54%) |
Nov 07, 2016 | 16.71 | 17.26 | 16.71 | 17.12 | 1,671,477 | +0.56(+3.36%) |
Nov 04, 2016 | 16.43 | 16.71 | 16.38 | 16.57 | 1,278,954 | +0.09(+0.56%) |
Nov 03, 2016 | 16.33 | 16.47 | 16.24 | 16.47 | 717,379 | +0.25(+1.54%) |
Nov 02, 2016 | 16.55 | 16.55 | 16.08 | 16.22 | 506,072 | -0.37(-2.23%) |