Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.37 | 22.85 | 22.37 | 22.52 | 1,157,275 | -0.05(-0.21%) |
Jan 30, 2017 | 23.12 | 23.18 | 22.38 | 22.57 | 894,850 | -0.60(-2.60%) |
Jan 27, 2017 | 22.83 | 23.43 | 22.57 | 23.17 | 1,388,127 | +0.31(+1.34%) |
Jan 26, 2017 | 22.49 | 22.95 | 22.33 | 22.87 | 692,999 | +0.52(+2.31%) |
Jan 25, 2017 | 21.85 | 22.48 | 21.85 | 22.35 | 452,326 | +0.52(+2.39%) |
Jan 24, 2017 | 20.88 | 21.90 | 20.88 | 21.83 | 588,223 | +0.43(+2.03%) |
Jan 23, 2017 | 21.57 | 21.73 | 20.97 | 21.39 | 613,088 | -0.39(-1.81%) |
Jan 20, 2017 | 21.83 | 21.87 | 21.61 | 21.79 | 168,945 | +0.23(+1.07%) |
Jan 19, 2017 | 21.71 | 21.92 | 21.33 | 21.56 | 489,005 | -0.17(-0.80%) |
Jan 18, 2017 | 21.92 | 22.16 | 21.64 | 21.73 | 449,208 | -0.54(-2.42%) |
Jan 17, 2017 | 22.07 | 22.46 | 22.02 | 22.27 | 777,442 | +0.23(+1.05%) |
Jan 13, 2017 | 22.04 | 22.04 | 22.04 | 0 | -0.11(-0.50%) | |
Jan 12, 2017 | 22.36 | 22.49 | 21.86 | 22.15 | 2,377,338 | -0.02(-0.08%) |
Jan 11, 2017 | 21.31 | 22.25 | 21.16 | 22.16 | 1,273,901 | +0.89(+4.20%) |
Jan 10, 2017 | 20.86 | 21.35 | 20.65 | 21.27 | 955,197 | +0.39(+1.89%) |
Jan 09, 2017 | 21.31 | 21.31 | 20.87 | 20.88 | 1,080,739 | -0.54(-2.54%) |
Jan 06, 2017 | 21.41 | 21.50 | 21.18 | 21.42 | 676,729 | +0.05(+0.24%) |
Jan 05, 2017 | 21.61 | 21.64 | 21.21 | 21.37 | 1,307,062 | -0.02(-0.11%) |
Jan 04, 2017 | 22.31 | 22.31 | 21.03 | 21.39 | 2,672,484 | -0.97(-4.33%) |
Jan 03, 2017 | 22.50 | 22.88 | 22.24 | 22.36 | 381,506 | +0.12(+0.55%) |
Dec 30, 2016 | 22.24 | 22.24 | 22.24 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 22.29 | 22.45 | 22.11 | 22.23 | 333,056 | -0.21(-0.93%) |
Dec 28, 2016 | 22.63 | 22.73 | 22.26 | 22.44 | 369,099 | -0.20(-0.90%) |
Dec 27, 2016 | 22.56 | 22.85 | 22.34 | 22.64 | 539,354 | +0.14(+0.64%) |
Dec 23, 2016 | 22.49 | 22.49 | 22.49 | 0 | +0.19(+0.83%) | |
Dec 22, 2016 | 21.79 | 22.55 | 21.79 | 22.31 | 883,875 | +0.50(+2.29%) |
Dec 21, 2016 | 21.73 | 21.97 | 21.61 | 21.81 | 469,649 | +0.21(+0.97%) |
Dec 20, 2016 | 21.56 | 21.73 | 21.28 | 21.60 | 811,318 | +0.17(+0.81%) |
Dec 19, 2016 | 21.20 | 21.59 | 21.19 | 21.43 | 718,554 | +0.27(+1.26%) |
Dec 16, 2016 | 20.84 | 21.23 | 20.57 | 21.16 | 1,753,905 | +0.44(+2.13%) |
Dec 15, 2016 | 20.33 | 20.86 | 20.17 | 20.72 | 1,315,605 | +0.31(+1.50%) |
Dec 14, 2016 | 20.57 | 20.84 | 20.41 | 20.41 | 1,061,110 | -0.27(-1.32%) |
Dec 13, 2016 | 20.57 | 20.81 | 20.32 | 20.69 | 918,950 | +0.26(+1.28%) |
Dec 12, 2016 | 20.70 | 20.90 | 20.30 | 20.43 | 677,557 | +0.06(+0.28%) |
Dec 09, 2016 | 20.54 | 20.57 | 20.25 | 20.37 | 384,779 | -0.01(-0.03%) |
Dec 08, 2016 | 20.22 | 20.69 | 20.11 | 20.37 | 461,251 | +0.20(+0.98%) |
Dec 07, 2016 | 20.09 | 20.38 | 20.09 | 20.18 | 295,002 | -0.05(-0.26%) |
Dec 06, 2016 | 19.96 | 20.41 | 19.89 | 20.23 | 389,946 | +0.14(+0.69%) |
Dec 05, 2016 | 20.17 | 20.25 | 19.99 | 20.09 | 231,088 | +0.13(+0.64%) |
Dec 02, 2016 | 19.59 | 20.20 | 19.46 | 19.96 | 410,287 | +0.30(+1.50%) |
Dec 01, 2016 | 20.46 | 20.47 | 19.66 | 19.67 | 431,227 | -0.40(-1.99%) |
Nov 30, 2016 | 19.81 | 20.24 | 19.56 | 20.07 | 1,123,713 | +1.19(+6.32%) |
Nov 29, 2016 | 18.95 | 19.13 | 18.42 | 18.87 | 1,281,235 | -0.31(-1.60%) |
Nov 28, 2016 | 19.80 | 19.80 | 19.18 | 19.18 | 494,230 | -0.57(-2.88%) |
Nov 25, 2016 | 19.89 | 20.03 | 19.61 | 19.75 | 218,963 | -0.25(-1.27%) |
Nov 23, 2016 | 20.00 | 20.00 | 20.00 | 0 | +0.03(+0.17%) | |
Nov 22, 2016 | 20.33 | 20.59 | 19.82 | 19.97 | 565,035 | -0.34(-1.68%) |
Nov 21, 2016 | 20.07 | 20.53 | 19.74 | 20.31 | 569,948 | +0.64(+3.27%) |
Nov 18, 2016 | 19.67 | 19.82 | 19.34 | 19.67 | 557,304 | +0.13(+0.68%) |
Nov 17, 2016 | 19.53 | 19.96 | 19.06 | 19.53 | 698,540 | +0.08(+0.39%) |
Nov 16, 2016 | 19.81 | 19.99 | 19.17 | 19.46 | 572,190 | -0.52(-2.58%) |
Nov 15, 2016 | 19.88 | 20.15 | 19.71 | 19.97 | 593,823 | +0.52(+2.65%) |
Nov 14, 2016 | 18.66 | 19.63 | 18.62 | 19.46 | 688,184 | +0.70(+3.71%) |
Nov 11, 2016 | 19.26 | 19.26 | 18.47 | 18.76 | 384,332 | -0.74(-3.77%) |
Nov 10, 2016 | 19.32 | 19.82 | 19.26 | 19.50 | 635,912 | +0.21(+1.08%) |
Nov 09, 2016 | 18.50 | 19.63 | 18.48 | 19.29 | 412,482 | +0.50(+2.68%) |
Nov 08, 2016 | 18.78 | 19.19 | 18.73 | 18.79 | 399,125 | -0.10(-0.52%) |
Nov 07, 2016 | 18.31 | 19.06 | 18.29 | 18.88 | 473,760 | +0.68(+3.76%) |
Nov 04, 2016 | 18.26 | 18.41 | 17.98 | 18.20 | 669,063 | -0.03(-0.19%) |
Nov 03, 2016 | 18.41 | 18.74 | 18.09 | 18.24 | 562,097 | -0.21(-1.16%) |
Nov 02, 2016 | 18.63 | 18.69 | 17.95 | 18.45 | 959,353 | -0.38(-2.04%) |