Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.76 | 24.07 | 23.69 | 24.06 | 6,519,003 | +0.21(+0.88%) |
Jan 30, 2017 | 23.79 | 23.92 | 23.59 | 23.85 | 9,373,972 | -0.02(-0.08%) |
Jan 27, 2017 | 23.54 | 23.93 | 23.48 | 23.87 | 6,276,036 | +0.45(+1.92%) |
Jan 26, 2017 | 23.61 | 23.68 | 23.39 | 23.42 | 4,715,984 | -0.16(-0.68%) |
Jan 25, 2017 | 23.59 | 23.78 | 23.54 | 23.58 | 9,117,322 | +0.04(+0.17%) |
Jan 24, 2017 | 23.71 | 23.74 | 23.48 | 23.54 | 6,206,548 | -0.14(-0.59%) |
Jan 23, 2017 | 23.79 | 23.88 | 23.54 | 23.68 | 7,032,928 | -0.22(-0.92%) |
Jan 20, 2017 | 23.93 | 24.04 | 23.60 | 23.90 | 8,583,138 | +0.02(+0.08%) |
Jan 19, 2017 | 23.84 | 23.99 | 23.71 | 23.88 | 7,677,230 | -0.04(-0.17%) |
Jan 18, 2017 | 23.91 | 23.97 | 23.83 | 23.92 | 5,926,885 | +0.02(+0.08%) |
Jan 17, 2017 | 23.66 | 23.96 | 23.63 | 23.90 | 8,601,121 | +0.08(+0.34%) |
Jan 13, 2017 | 23.82 | 23.82 | 23.82 | 0 | +0.30(+1.28%) | |
Jan 12, 2017 | 23.24 | 23.53 | 23.03 | 23.52 | 7,409,619 | +0.21(+0.90%) |
Jan 11, 2017 | 23.50 | 23.59 | 22.94 | 23.31 | 12,706,178 | -0.30(-1.27%) |
Jan 10, 2017 | 22.25 | 23.84 | 22.20 | 23.61 | 24,138,892 | +1.42(+6.40%) |
Jan 09, 2017 | 22.20 | 22.27 | 22.11 | 22.19 | 5,602,512 | +0.04(+0.18%) |
Jan 06, 2017 | 22.10 | 22.17 | 21.95 | 22.15 | 7,549,373 | +0.10(+0.45%) |
Jan 05, 2017 | 22.13 | 22.22 | 22.01 | 22.05 | 5,990,698 | -0.03(-0.14%) |
Jan 04, 2017 | 21.96 | 22.11 | 21.78 | 22.08 | 6,458,620 | +0.20(+0.91%) |
Jan 03, 2017 | 21.72 | 21.92 | 21.66 | 21.88 | 6,822,949 | +0.25(+1.16%) |
Dec 30, 2016 | 21.63 | 21.63 | 21.63 | 0 | -0.07(-0.32%) | |
Dec 29, 2016 | 21.65 | 21.86 | 21.64 | 21.70 | 3,767,556 | +0.08(+0.37%) |
Dec 28, 2016 | 21.77 | 21.81 | 21.58 | 21.62 | 3,542,176 | -0.14(-0.64%) |
Dec 27, 2016 | 21.86 | 21.94 | 21.75 | 21.76 | 3,371,409 | -0.05(-0.23%) |
Dec 23, 2016 | 21.81 | 21.81 | 21.81 | 0 | +0.15(+0.69%) | |
Dec 22, 2016 | 21.44 | 21.68 | 21.32 | 21.66 | 5,825,908 | +0.18(+0.84%) |
Dec 21, 2016 | 21.58 | 21.60 | 21.41 | 21.48 | 5,765,079 | -0.05(-0.23%) |
Dec 20, 2016 | 21.46 | 21.57 | 21.33 | 21.53 | 7,521,167 | +0.06(+0.28%) |
Dec 19, 2016 | 21.40 | 21.58 | 21.34 | 21.47 | 7,862,630 | +0.07(+0.33%) |
Dec 16, 2016 | 21.33 | 21.52 | 21.29 | 21.40 | 10,688,624 | +0.14(+0.66%) |
Dec 15, 2016 | 21.20 | 21.30 | 21.03 | 21.26 | 5,105,043 | +0.05(+0.24%) |
Dec 14, 2016 | 21.39 | 21.60 | 21.15 | 21.21 | 7,945,126 | -0.13(-0.61%) |
Dec 13, 2016 | 21.10 | 21.37 | 21.04 | 21.34 | 7,895,676 | +0.25(+1.19%) |
Dec 12, 2016 | 20.85 | 21.27 | 20.81 | 21.09 | 7,306,813 | +0.28(+1.35%) |
Dec 09, 2016 | 20.69 | 20.95 | 20.69 | 20.81 | 6,247,211 | +0.20(+0.97%) |
Dec 08, 2016 | 20.60 | 20.77 | 20.37 | 20.61 | 8,718,620 | +0.00(+0.00%) |
Dec 07, 2016 | 20.70 | 20.78 | 20.36 | 20.61 | 11,443,188 | -0.20(-0.96%) |
Dec 06, 2016 | 20.72 | 20.86 | 20.61 | 20.81 | 7,757,145 | +0.10(+0.48%) |
Dec 05, 2016 | 20.46 | 20.76 | 20.36 | 20.71 | 12,297,076 | +0.36(+1.77%) |
Dec 02, 2016 | 20.13 | 20.55 | 20.03 | 20.35 | 10,982,710 | +0.26(+1.29%) |
Dec 01, 2016 | 20.46 | 20.53 | 19.67 | 20.09 | 15,734,352 | -0.37(-1.81%) |
Nov 30, 2016 | 20.80 | 20.80 | 20.38 | 20.46 | 12,496,799 | -0.31(-1.49%) |
Nov 29, 2016 | 20.74 | 20.98 | 20.71 | 20.77 | 6,973,346 | +0.02(+0.10%) |
Nov 28, 2016 | 21.04 | 21.15 | 20.70 | 20.75 | 8,099,227 | -0.40(-1.89%) |
Nov 25, 2016 | 21.05 | 21.30 | 21.05 | 21.15 | 3,155,127 | +0.17(+0.81%) |
Nov 23, 2016 | 20.98 | 20.98 | 20.98 | 0 | +0.14(+0.67%) | |
Nov 22, 2016 | 20.88 | 21.00 | 20.42 | 20.84 | 16,236,701 | -0.62(-2.89%) |
Nov 21, 2016 | 21.39 | 21.67 | 21.35 | 21.46 | 7,208,719 | +0.12(+0.56%) |
Nov 18, 2016 | 21.59 | 21.68 | 21.29 | 21.34 | 5,959,456 | -0.27(-1.25%) |
Nov 17, 2016 | 21.46 | 21.71 | 21.41 | 21.61 | 6,227,955 | +0.25(+1.17%) |
Nov 16, 2016 | 21.15 | 21.46 | 21.14 | 21.36 | 6,337,426 | +0.22(+1.04%) |
Nov 15, 2016 | 20.79 | 21.20 | 20.62 | 21.14 | 9,575,964 | +0.35(+1.68%) |
Nov 14, 2016 | 21.47 | 21.55 | 20.64 | 20.79 | 14,741,316 | -0.71(-3.30%) |
Nov 11, 2016 | 21.72 | 21.85 | 21.45 | 21.50 | 6,699,281 | -0.38(-1.74%) |
Nov 10, 2016 | 22.06 | 22.34 | 21.78 | 21.88 | 11,747,004 | +0.04(+0.18%) |
Nov 09, 2016 | 21.98 | 22.24 | 21.20 | 21.84 | 17,142,956 | -0.41(-1.84%) |
Nov 08, 2016 | 21.96 | 22.33 | 21.78 | 22.25 | 8,933,356 | +0.21(+0.95%) |
Nov 07, 2016 | 21.85 | 22.05 | 21.79 | 22.04 | 8,110,012 | +0.48(+2.23%) |
Nov 04, 2016 | 21.49 | 21.88 | 21.21 | 21.56 | 8,685,208 | +0.02(+0.09%) |
Nov 03, 2016 | 21.56 | 21.87 | 21.49 | 21.54 | 8,039,955 | -0.06(-0.28%) |
Nov 02, 2016 | 21.71 | 21.80 | 21.58 | 21.60 | 7,536,588 | -0.11(-0.51%) |