Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.39 | 23.41 | 23.03 | 23.28 | 4,429,178 | +0.03(+0.13%) |
Jan 30, 2017 | 23.55 | 23.57 | 23.08 | 23.25 | 6,679,132 | -0.36(-1.52%) |
Jan 27, 2017 | 23.79 | 23.88 | 23.58 | 23.61 | 4,605,454 | -0.29(-1.22%) |
Jan 26, 2017 | 24.32 | 24.35 | 23.82 | 23.90 | 6,210,029 | -0.33(-1.36%) |
Jan 25, 2017 | 24.50 | 24.50 | 24.08 | 24.23 | 5,454,839 | +0.03(+0.12%) |
Jan 24, 2017 | 23.94 | 24.32 | 23.67 | 24.20 | 12,270,720 | +0.74(+3.16%) |
Jan 23, 2017 | 23.63 | 23.71 | 23.30 | 23.46 | 3,758,578 | -0.34(-1.42%) |
Jan 20, 2017 | 23.93 | 24.05 | 23.75 | 23.80 | 3,029,469 | +0.06(+0.25%) |
Jan 19, 2017 | 24.04 | 24.08 | 23.74 | 23.74 | 3,677,010 | -0.26(-1.09%) |
Jan 18, 2017 | 24.37 | 24.47 | 23.93 | 24.00 | 4,212,295 | -0.55(-2.23%) |
Jan 17, 2017 | 24.62 | 24.92 | 24.51 | 24.55 | 3,725,097 | +0.21(+0.86%) |
Jan 13, 2017 | 24.34 | 24.34 | 24.34 | 0 | -0.10(-0.40%) | |
Jan 12, 2017 | 24.82 | 24.84 | 24.21 | 24.44 | 3,540,020 | -0.13(-0.52%) |
Jan 11, 2017 | 24.45 | 24.59 | 24.19 | 24.56 | 4,178,180 | +0.17(+0.71%) |
Jan 10, 2017 | 24.65 | 24.75 | 24.38 | 24.39 | 3,851,392 | -0.27(-1.09%) |
Jan 09, 2017 | 24.71 | 24.81 | 24.50 | 24.66 | 3,277,608 | -0.34(-1.38%) |
Jan 06, 2017 | 25.04 | 25.10 | 24.85 | 25.01 | 2,462,142 | +0.02(+0.09%) |
Jan 05, 2017 | 24.83 | 25.10 | 24.76 | 24.98 | 2,540,871 | +0.18(+0.73%) |
Jan 04, 2017 | 24.88 | 25.02 | 24.75 | 24.80 | 2,372,787 | +0.12(+0.49%) |
Jan 03, 2017 | 24.74 | 25.09 | 24.47 | 24.68 | 3,789,443 | +0.16(+0.67%) |
Dec 30, 2016 | 24.52 | 24.52 | 24.52 | 0 | -0.06(-0.24%) | |
Dec 29, 2016 | 24.40 | 24.69 | 24.38 | 24.58 | 2,431,414 | +0.20(+0.80%) |
Dec 28, 2016 | 24.55 | 24.68 | 24.32 | 24.38 | 1,917,229 | -0.29(-1.19%) |
Dec 27, 2016 | 24.59 | 24.78 | 24.50 | 24.68 | 1,739,381 | +0.09(+0.37%) |
Dec 23, 2016 | 24.59 | 24.59 | 24.59 | 0 | -0.11(-0.43%) | |
Dec 22, 2016 | 24.66 | 24.80 | 24.55 | 24.69 | 2,179,103 | +0.08(+0.34%) |
Dec 21, 2016 | 24.68 | 24.73 | 24.56 | 24.61 | 3,166,091 | -0.06(-0.24%) |
Dec 20, 2016 | 24.59 | 24.75 | 24.53 | 24.67 | 3,339,849 | +0.16(+0.64%) |
Dec 19, 2016 | 24.55 | 24.63 | 24.42 | 24.51 | 1,664,690 | -0.11(-0.43%) |
Dec 16, 2016 | 24.74 | 24.83 | 24.47 | 24.62 | 2,928,448 | +0.02(+0.06%) |
Dec 15, 2016 | 24.07 | 24.65 | 24.07 | 24.60 | 2,605,331 | +0.30(+1.23%) |
Dec 14, 2016 | 25.05 | 25.09 | 24.30 | 24.30 | 5,702,907 | -0.68(-2.73%) |
Dec 13, 2016 | 24.67 | 25.13 | 24.53 | 24.98 | 4,773,495 | +0.56(+2.30%) |
Dec 12, 2016 | 25.13 | 25.34 | 24.39 | 24.42 | 6,616,645 | -0.04(-0.18%) |
Dec 09, 2016 | 24.53 | 24.60 | 24.39 | 24.47 | 2,743,694 | +0.11(+0.43%) |
Dec 08, 2016 | 24.53 | 24.65 | 24.12 | 24.36 | 3,747,170 | -0.02(-0.06%) |
Dec 07, 2016 | 24.14 | 24.43 | 24.14 | 24.38 | 3,164,771 | +0.11(+0.46%) |
Dec 06, 2016 | 24.11 | 24.41 | 24.01 | 24.26 | 3,943,526 | -0.08(-0.34%) |
Dec 05, 2016 | 24.38 | 24.51 | 24.12 | 24.35 | 3,686,084 | +0.17(+0.71%) |
Dec 02, 2016 | 24.18 | 24.34 | 23.86 | 24.17 | 3,538,621 | -0.05(-0.22%) |
Dec 01, 2016 | 24.41 | 24.93 | 24.18 | 24.23 | 5,919,275 | +0.33(+1.38%) |
Nov 30, 2016 | 23.63 | 24.32 | 23.52 | 23.90 | 8,132,230 | +1.38(+6.13%) |
Nov 29, 2016 | 22.71 | 22.71 | 22.19 | 22.52 | 4,540,252 | -0.53(-2.31%) |
Nov 28, 2016 | 23.65 | 23.65 | 23.01 | 23.05 | 3,302,339 | -0.34(-1.44%) |
Nov 25, 2016 | 23.45 | 23.60 | 23.27 | 23.39 | 1,675,923 | -0.26(-1.11%) |
Nov 23, 2016 | 23.65 | 23.65 | 23.65 | 0 | -0.13(-0.54%) | |
Nov 22, 2016 | 24.00 | 24.14 | 23.60 | 23.78 | 3,212,628 | -0.11(-0.44%) |
Nov 21, 2016 | 23.60 | 23.95 | 23.53 | 23.88 | 3,762,305 | +0.67(+2.91%) |
Nov 18, 2016 | 22.91 | 23.45 | 22.83 | 23.21 | 5,692,786 | +0.30(+1.31%) |
Nov 17, 2016 | 23.03 | 23.60 | 22.86 | 22.91 | 6,492,470 | +0.02(+0.10%) |
Nov 16, 2016 | 22.91 | 22.91 | 22.49 | 22.88 | 5,896,514 | -0.16(-0.72%) |
Nov 15, 2016 | 22.25 | 23.11 | 22.22 | 23.05 | 7,816,870 | +1.06(+4.81%) |
Nov 14, 2016 | 21.77 | 22.03 | 21.69 | 21.99 | 4,363,558 | +0.11(+0.51%) |
Nov 11, 2016 | 22.13 | 22.17 | 21.61 | 21.88 | 4,218,568 | -0.41(-1.85%) |
Nov 10, 2016 | 22.64 | 22.73 | 22.26 | 22.29 | 6,936,451 | -0.57(-2.49%) |
Nov 09, 2016 | 22.24 | 23.08 | 22.24 | 22.86 | 5,252,881 | +0.22(+0.99%) |
Nov 08, 2016 | 22.43 | 22.88 | 22.28 | 22.64 | 4,572,100 | +0.14(+0.60%) |
Nov 07, 2016 | 22.25 | 22.64 | 22.16 | 22.50 | 4,057,069 | +0.61(+2.81%) |
Nov 04, 2016 | 22.01 | 22.25 | 21.79 | 21.89 | 4,581,549 | -0.28(-1.25%) |
Nov 03, 2016 | 22.36 | 22.45 | 22.07 | 22.16 | 3,333,717 | -0.10(-0.44%) |
Nov 02, 2016 | 22.39 | 22.63 | 22.14 | 22.26 | 4,983,693 | -0.22(-1.00%) |