Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.17 | 22.47 | 21.81 | 22.45 | 7,582,245 | +0.39(+1.76%) |
Jan 30, 2017 | 23.15 | 23.17 | 21.70 | 22.06 | 7,567,984 | -1.22(-5.24%) |
Jan 27, 2017 | 24.00 | 24.05 | 23.00 | 23.28 | 6,142,236 | -0.87(-3.60%) |
Jan 26, 2017 | 23.75 | 25.04 | 23.69 | 24.15 | 8,776,632 | -0.84(-3.36%) |
Jan 25, 2017 | 24.69 | 25.15 | 24.52 | 24.99 | 4,339,649 | +0.17(+0.69%) |
Jan 24, 2017 | 24.52 | 25.01 | 24.48 | 24.82 | 3,507,064 | +0.51(+2.11%) |
Jan 23, 2017 | 24.41 | 24.62 | 24.17 | 24.31 | 2,563,005 | -0.40(-1.63%) |
Jan 20, 2017 | 24.76 | 25.11 | 24.52 | 24.71 | 4,538,412 | +0.17(+0.70%) |
Jan 19, 2017 | 24.18 | 24.86 | 24.18 | 24.54 | 4,213,788 | +0.28(+1.15%) |
Jan 18, 2017 | 23.88 | 24.34 | 23.69 | 24.26 | 2,896,872 | +0.07(+0.29%) |
Jan 17, 2017 | 24.38 | 24.80 | 24.07 | 24.19 | 2,156,404 | +0.02(+0.06%) |
Jan 13, 2017 | 24.17 | 24.17 | 24.17 | 0 | +0.16(+0.68%) | |
Jan 12, 2017 | 24.44 | 24.46 | 23.68 | 24.01 | 1,976,682 | -0.11(-0.45%) |
Jan 11, 2017 | 24.10 | 24.42 | 23.65 | 24.12 | 2,459,090 | +0.20(+0.84%) |
Jan 10, 2017 | 23.88 | 24.13 | 23.67 | 23.92 | 2,903,335 | +0.19(+0.79%) |
Jan 09, 2017 | 24.13 | 24.18 | 23.66 | 23.73 | 2,127,959 | -0.65(-2.68%) |
Jan 06, 2017 | 24.60 | 24.68 | 24.17 | 24.38 | 1,962,510 | -0.18(-0.73%) |
Jan 05, 2017 | 24.54 | 24.97 | 24.32 | 24.56 | 3,273,788 | +0.02(+0.06%) |
Jan 04, 2017 | 24.55 | 24.83 | 24.27 | 24.55 | 3,133,754 | -0.02(-0.06%) |
Jan 03, 2017 | 24.89 | 25.33 | 24.11 | 24.56 | 4,020,333 | +0.39(+1.61%) |
Dec 30, 2016 | 24.17 | 24.17 | 24.17 | 0 | -0.26(-1.08%) | |
Dec 29, 2016 | 24.78 | 24.85 | 24.24 | 24.44 | 2,369,686 | -0.43(-1.75%) |
Dec 28, 2016 | 25.51 | 25.66 | 24.76 | 24.87 | 1,875,146 | -0.61(-2.38%) |
Dec 27, 2016 | 25.21 | 25.64 | 25.20 | 25.48 | 1,913,485 | +0.39(+1.55%) |
Dec 23, 2016 | 25.09 | 25.09 | 25.09 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 25.28 | 25.51 | 25.01 | 25.08 | 1,761,847 | -0.29(-1.13%) |
Dec 21, 2016 | 26.01 | 26.10 | 25.33 | 25.37 | 1,820,349 | -0.23(-0.91%) |
Dec 20, 2016 | 25.73 | 26.01 | 25.51 | 25.60 | 2,572,973 | +0.08(+0.30%) |
Dec 19, 2016 | 25.88 | 25.93 | 25.29 | 25.53 | 1,841,969 | -0.26(-0.99%) |
Dec 16, 2016 | 25.40 | 26.05 | 25.26 | 25.78 | 6,389,792 | +0.61(+2.41%) |
Dec 15, 2016 | 24.52 | 25.20 | 24.42 | 25.18 | 6,475,523 | -0.30(-1.16%) |
Dec 14, 2016 | 25.76 | 26.47 | 25.39 | 25.47 | 3,141,842 | -1.16(-4.37%) |
Dec 13, 2016 | 26.21 | 27.09 | 25.91 | 26.64 | 2,981,706 | +0.82(+3.19%) |
Dec 12, 2016 | 27.10 | 27.10 | 25.65 | 25.81 | 3,055,381 | +0.20(+0.79%) |
Dec 09, 2016 | 26.00 | 26.13 | 25.29 | 25.61 | 1,906,579 | -0.14(-0.54%) |
Dec 08, 2016 | 25.76 | 25.87 | 25.11 | 25.75 | 2,554,656 | +0.27(+1.07%) |
Dec 07, 2016 | 25.63 | 25.71 | 24.97 | 25.48 | 4,480,905 | -0.37(-1.44%) |
Dec 06, 2016 | 25.54 | 26.37 | 25.02 | 25.85 | 3,832,585 | +0.03(+0.12%) |
Dec 05, 2016 | 25.92 | 26.37 | 25.69 | 25.82 | 4,288,582 | +0.36(+1.40%) |
Dec 02, 2016 | 25.37 | 25.76 | 25.24 | 25.46 | 3,079,969 | -0.17(-0.67%) |
Dec 01, 2016 | 27.21 | 27.33 | 25.43 | 25.63 | 4,847,099 | -0.70(-2.65%) |
Nov 30, 2016 | 25.30 | 26.81 | 24.69 | 26.33 | 7,609,693 | +3.49(+15.26%) |
Nov 29, 2016 | 22.36 | 23.16 | 22.09 | 22.85 | 4,160,638 | -0.22(-0.94%) |
Nov 28, 2016 | 23.82 | 24.14 | 23.01 | 23.06 | 3,454,052 | -0.82(-3.41%) |
Nov 25, 2016 | 24.05 | 24.13 | 23.72 | 23.88 | 1,238,471 | -0.40(-1.66%) |
Nov 23, 2016 | 24.28 | 24.28 | 24.28 | 0 | +0.28(+1.16%) | |
Nov 22, 2016 | 24.69 | 24.76 | 23.65 | 24.00 | 4,620,093 | -0.58(-2.37%) |
Nov 21, 2016 | 24.44 | 25.11 | 24.37 | 24.59 | 3,826,237 | +0.72(+3.03%) |
Nov 18, 2016 | 23.71 | 24.34 | 23.69 | 23.86 | 5,022,103 | +0.33(+1.42%) |
Nov 17, 2016 | 23.88 | 24.21 | 23.44 | 23.53 | 3,843,543 | +0.13(+0.56%) |
Nov 16, 2016 | 23.55 | 24.18 | 23.20 | 23.40 | 5,096,878 | -0.61(-2.52%) |
Nov 15, 2016 | 22.43 | 24.04 | 22.37 | 24.00 | 7,787,097 | +2.00(+9.11%) |
Nov 14, 2016 | 21.08 | 22.02 | 20.90 | 22.00 | 3,198,821 | +0.71(+3.36%) |
Nov 11, 2016 | 21.84 | 22.14 | 20.93 | 21.29 | 3,604,355 | -1.01(-4.53%) |
Nov 10, 2016 | 21.63 | 22.51 | 21.55 | 22.30 | 4,055,540 | +0.57(+2.65%) |
Nov 09, 2016 | 20.71 | 21.96 | 20.61 | 21.72 | 3,792,552 | +0.99(+4.76%) |
Nov 08, 2016 | 20.31 | 20.89 | 20.25 | 20.73 | 3,530,465 | +0.14(+0.67%) |
Nov 07, 2016 | 20.43 | 20.68 | 20.30 | 20.60 | 3,406,916 | +0.58(+2.92%) |
Nov 04, 2016 | 20.63 | 20.71 | 19.95 | 20.01 | 7,354,821 | -0.81(-3.88%) |
Nov 03, 2016 | 20.14 | 20.92 | 20.14 | 20.82 | 6,692,910 | +0.94(+4.72%) |
Nov 02, 2016 | 19.79 | 20.16 | 19.15 | 19.88 | 4,217,368 | -0.25(-1.26%) |