Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.64 | 21.65 | 21.25 | 21.50 | 11,048,372 | -0.13(-0.60%) |
Jan 30, 2017 | 21.57 | 21.63 | 21.37 | 21.63 | 11,598,127 | -0.02(-0.11%) |
Jan 27, 2017 | 21.51 | 21.87 | 21.48 | 21.65 | 10,603,554 | +0.11(+0.49%) |
Jan 26, 2017 | 21.59 | 21.69 | 21.24 | 21.54 | 15,475,204 | -0.11(-0.49%) |
Jan 25, 2017 | 21.21 | 21.90 | 21.21 | 21.65 | 18,413,212 | +0.41(+1.91%) |
Jan 24, 2017 | 20.47 | 21.28 | 20.00 | 21.24 | 26,289,326 | +1.14(+5.69%) |
Jan 23, 2017 | 20.12 | 20.22 | 19.98 | 20.10 | 12,867,025 | -0.02(-0.08%) |
Jan 20, 2017 | 19.91 | 20.23 | 19.91 | 20.12 | 8,575,717 | +0.30(+1.51%) |
Jan 19, 2017 | 19.93 | 20.03 | 19.77 | 19.82 | 5,600,314 | -0.11(-0.57%) |
Jan 18, 2017 | 19.72 | 19.95 | 19.68 | 19.93 | 7,222,459 | +0.30(+1.53%) |
Jan 17, 2017 | 20.04 | 20.04 | 19.58 | 19.63 | 7,564,888 | -0.53(-2.62%) |
Jan 13, 2017 | 20.16 | 20.16 | 20.16 | 0 | +0.25(+1.26%) | |
Jan 12, 2017 | 19.98 | 19.99 | 19.62 | 19.90 | 5,553,408 | -0.11(-0.57%) |
Jan 11, 2017 | 19.83 | 20.08 | 19.82 | 20.02 | 6,147,800 | +0.15(+0.73%) |
Jan 10, 2017 | 19.90 | 20.10 | 19.80 | 19.87 | 8,676,622 | +0.02(+0.08%) |
Jan 09, 2017 | 19.95 | 20.08 | 19.85 | 19.86 | 8,235,212 | -0.04(-0.20%) |
Jan 06, 2017 | 19.78 | 19.99 | 19.71 | 19.90 | 6,844,608 | +0.17(+0.86%) |
Jan 05, 2017 | 19.78 | 20.03 | 19.72 | 19.73 | 8,908,066 | -0.12(-0.61%) |
Jan 04, 2017 | 19.78 | 19.99 | 19.78 | 19.85 | 7,993,598 | +0.13(+0.66%) |
Jan 03, 2017 | 19.80 | 19.90 | 19.57 | 19.72 | 8,449,986 | +0.02(+0.12%) |
Dec 30, 2016 | 19.69 | 19.69 | 19.69 | 0 | -0.14(-0.70%) | |
Dec 29, 2016 | 19.84 | 19.97 | 19.78 | 19.83 | 5,638,231 | -0.01(-0.04%) |
Dec 28, 2016 | 20.27 | 20.34 | 19.80 | 19.84 | 6,297,158 | -0.40(-1.96%) |
Dec 27, 2016 | 20.06 | 20.29 | 20.06 | 20.24 | 4,189,087 | +0.14(+0.69%) |
Dec 23, 2016 | 20.10 | 20.10 | 20.10 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 20.06 | 20.20 | 20.01 | 20.08 | 10,081,232 | -0.06(-0.32%) |
Dec 21, 2016 | 19.92 | 20.24 | 19.90 | 20.15 | 5,911,415 | +0.19(+0.98%) |
Dec 20, 2016 | 19.81 | 20.04 | 19.81 | 19.95 | 6,736,271 | +0.19(+0.94%) |
Dec 19, 2016 | 19.73 | 20.00 | 19.73 | 19.77 | 6,637,556 | +0.05(+0.25%) |
Dec 16, 2016 | 19.69 | 19.90 | 19.67 | 19.72 | 20,692,538 | +0.05(+0.25%) |
Dec 15, 2016 | 19.73 | 19.88 | 19.61 | 19.67 | 12,080,141 | -0.08(-0.41%) |
Dec 14, 2016 | 19.84 | 19.98 | 19.73 | 19.75 | 8,940,318 | -0.10(-0.49%) |
Dec 13, 2016 | 19.78 | 19.91 | 19.73 | 19.85 | 11,859,762 | +0.11(+0.58%) |
Dec 12, 2016 | 19.88 | 19.94 | 19.64 | 19.73 | 9,811,749 | -0.19(-0.98%) |
Dec 09, 2016 | 20.14 | 20.22 | 19.82 | 19.93 | 14,396,222 | -0.26(-1.29%) |
Dec 08, 2016 | 20.19 | 20.57 | 20.16 | 20.19 | 14,669,401 | +0.24(+1.22%) |
Dec 07, 2016 | 19.47 | 19.97 | 19.45 | 19.95 | 8,694,071 | +0.48(+2.46%) |
Dec 06, 2016 | 19.15 | 19.49 | 19.14 | 19.47 | 6,547,388 | +0.29(+1.52%) |
Dec 05, 2016 | 19.21 | 19.44 | 19.16 | 19.17 | 10,593,251 | +0.06(+0.34%) |
Dec 02, 2016 | 19.10 | 19.26 | 19.09 | 19.11 | 7,013,217 | +0.02(+0.08%) |
Dec 01, 2016 | 19.50 | 19.58 | 19.05 | 19.09 | 10,939,610 | -0.41(-2.08%) |
Nov 30, 2016 | 19.65 | 19.85 | 19.46 | 19.50 | 9,679,182 | -0.11(-0.58%) |
Nov 29, 2016 | 19.64 | 19.80 | 19.60 | 19.61 | 6,859,455 | -0.02(-0.12%) |
Nov 28, 2016 | 19.68 | 19.82 | 19.62 | 19.64 | 5,593,301 | -0.07(-0.37%) |
Nov 25, 2016 | 19.62 | 19.77 | 19.60 | 19.71 | 3,210,353 | +0.08(+0.41%) |
Nov 23, 2016 | 19.63 | 19.63 | 19.63 | 0 | +0.15(+0.79%) | |
Nov 22, 2016 | 19.46 | 19.53 | 19.38 | 19.47 | 6,986,191 | +0.11(+0.54%) |
Nov 21, 2016 | 19.39 | 19.47 | 19.29 | 19.37 | 6,406,276 | +0.03(+0.17%) |
Nov 18, 2016 | 19.33 | 19.39 | 19.22 | 19.34 | 5,856,252 | +0.01(+0.04%) |
Nov 17, 2016 | 19.26 | 19.38 | 19.26 | 19.33 | 5,437,133 | +0.12(+0.63%) |
Nov 16, 2016 | 19.11 | 19.39 | 19.09 | 19.21 | 7,777,982 | +0.02(+0.08%) |
Nov 15, 2016 | 18.91 | 19.23 | 18.91 | 19.19 | 7,708,326 | +0.24(+1.26%) |
Nov 14, 2016 | 18.94 | 19.08 | 18.88 | 18.95 | 9,466,160 | +0.07(+0.38%) |
Nov 11, 2016 | 18.65 | 18.94 | 18.64 | 18.88 | 11,345,865 | +0.17(+0.91%) |
Nov 10, 2016 | 18.81 | 19.02 | 18.69 | 18.71 | 13,868,439 | -0.02(-0.09%) |
Nov 09, 2016 | 18.37 | 18.81 | 18.18 | 18.73 | 13,077,458 | +0.04(+0.22%) |
Nov 08, 2016 | 18.54 | 18.78 | 18.52 | 18.69 | 8,191,471 | +0.15(+0.78%) |
Nov 07, 2016 | 18.39 | 18.63 | 18.36 | 18.54 | 13,850,178 | +0.47(+2.59%) |
Nov 04, 2016 | 18.03 | 18.25 | 18.02 | 18.07 | 26,094,964 | +0.06(+0.31%) |
Nov 03, 2016 | 18.14 | 18.19 | 17.93 | 18.02 | 13,627,680 | -0.10(-0.58%) |
Nov 02, 2016 | 18.16 | 18.30 | 18.00 | 18.12 | 14,365,392 | -0.10(-0.53%) |