Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.14 | 23.20 | 22.74 | 23.01 | 2,151,119 | -0.35(-1.50%) |
Jan 30, 2017 | 23.51 | 23.55 | 23.06 | 23.36 | 1,929,322 | -0.46(-1.91%) |
Jan 27, 2017 | 23.85 | 23.90 | 23.76 | 23.82 | 732,439 | -0.03(-0.13%) |
Jan 26, 2017 | 23.84 | 23.95 | 23.75 | 23.85 | 1,404,735 | +0.08(+0.32%) |
Jan 25, 2017 | 23.59 | 23.79 | 23.52 | 23.77 | 2,237,684 | +0.58(+2.49%) |
Jan 24, 2017 | 22.86 | 23.34 | 22.80 | 23.20 | 1,627,358 | +0.37(+1.62%) |
Jan 23, 2017 | 22.85 | 22.93 | 22.58 | 22.83 | 1,315,058 | -0.08(-0.36%) |
Jan 20, 2017 | 22.73 | 22.98 | 22.67 | 22.91 | 1,620,538 | +0.30(+1.35%) |
Jan 19, 2017 | 22.88 | 22.89 | 22.40 | 22.60 | 1,110,122 | -0.23(-1.00%) |
Jan 18, 2017 | 22.90 | 22.93 | 22.62 | 22.83 | 994,745 | -0.06(-0.25%) |
Jan 17, 2017 | 22.93 | 23.09 | 22.71 | 22.89 | 1,135,450 | -0.20(-0.86%) |
Jan 13, 2017 | 23.09 | 23.09 | 23.09 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 23.18 | 23.20 | 22.70 | 23.11 | 1,726,913 | -0.21(-0.91%) |
Jan 11, 2017 | 23.08 | 23.41 | 22.92 | 23.32 | 2,083,205 | +0.31(+1.34%) |
Jan 10, 2017 | 23.11 | 23.36 | 22.96 | 23.01 | 1,215,958 | -0.13(-0.56%) |
Jan 09, 2017 | 23.26 | 23.32 | 23.13 | 23.14 | 986,957 | -0.23(-0.99%) |
Jan 06, 2017 | 23.15 | 23.51 | 22.94 | 23.38 | 1,668,735 | +0.23(+0.98%) |
Jan 05, 2017 | 23.25 | 23.32 | 22.85 | 23.15 | 1,704,558 | -0.15(-0.63%) |
Jan 04, 2017 | 23.17 | 23.36 | 23.09 | 23.29 | 1,064,745 | +0.24(+1.06%) |
Jan 03, 2017 | 23.20 | 23.27 | 22.71 | 23.05 | 1,155,398 | +0.31(+1.35%) |
Dec 30, 2016 | 22.74 | 22.74 | 22.74 | 0 | -0.13(-0.57%) | |
Dec 29, 2016 | 22.91 | 23.07 | 22.76 | 22.87 | 901,777 | -0.06(-0.26%) |
Dec 28, 2016 | 23.39 | 23.44 | 22.90 | 22.93 | 2,492,490 | -0.39(-1.65%) |
Dec 27, 2016 | 23.33 | 23.44 | 23.29 | 23.32 | 522,426 | +0.07(+0.29%) |
Dec 23, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 23.32 | 23.32 | 23.11 | 23.24 | 1,729,570 | -0.08(-0.34%) |
Dec 21, 2016 | 23.44 | 23.47 | 23.31 | 23.32 | 1,045,110 | -0.11(-0.48%) |
Dec 20, 2016 | 23.32 | 23.48 | 23.29 | 23.43 | 1,799,773 | +0.30(+1.30%) |
Dec 19, 2016 | 23.05 | 23.23 | 22.99 | 23.13 | 1,203,544 | +0.14(+0.60%) |
Dec 16, 2016 | 23.18 | 23.26 | 22.90 | 22.99 | 1,459,579 | -0.01(-0.03%) |
Dec 15, 2016 | 22.94 | 23.35 | 22.90 | 23.00 | 2,290,544 | +0.20(+0.89%) |
Dec 14, 2016 | 23.10 | 23.43 | 22.65 | 22.80 | 2,656,389 | -0.44(-1.88%) |
Dec 13, 2016 | 23.13 | 23.37 | 23.01 | 23.24 | 2,492,169 | +0.37(+1.60%) |
Dec 12, 2016 | 22.77 | 22.92 | 22.69 | 22.87 | 1,861,013 | +0.18(+0.77%) |
Dec 09, 2016 | 22.28 | 22.70 | 22.24 | 22.70 | 1,413,150 | +0.52(+2.35%) |
Dec 08, 2016 | 22.05 | 22.37 | 21.92 | 22.18 | 1,766,349 | +0.25(+1.15%) |
Dec 07, 2016 | 20.95 | 22.00 | 20.93 | 21.92 | 1,187,130 | +0.97(+4.61%) |
Dec 06, 2016 | 20.94 | 20.98 | 20.77 | 20.96 | 526,101 | +0.14(+0.67%) |
Dec 05, 2016 | 20.98 | 21.05 | 20.77 | 20.82 | 2,200,498 | +0.12(+0.56%) |
Dec 02, 2016 | 20.74 | 20.79 | 20.63 | 20.70 | 701,374 | -0.09(-0.44%) |
Dec 01, 2016 | 20.76 | 20.85 | 20.67 | 20.79 | 1,145,370 | +0.19(+0.92%) |
Nov 30, 2016 | 20.81 | 20.89 | 20.61 | 20.61 | 1,443,754 | +0.04(+0.20%) |
Nov 29, 2016 | 20.48 | 20.62 | 20.39 | 20.56 | 506,233 | +0.14(+0.67%) |
Nov 28, 2016 | 20.43 | 20.54 | 20.34 | 20.43 | 1,055,700 | -0.16(-0.76%) |
Nov 25, 2016 | 20.57 | 20.58 | 20.49 | 20.58 | 681,806 | +0.22(+1.10%) |
Nov 23, 2016 | 20.36 | 20.36 | 20.36 | 0 | +0.08(+0.41%) | |
Nov 22, 2016 | 20.13 | 20.28 | 20.00 | 20.28 | 2,669,603 | +0.30(+1.52%) |
Nov 21, 2016 | 19.79 | 19.99 | 19.76 | 19.97 | 902,177 | +0.27(+1.38%) |
Nov 18, 2016 | 19.85 | 19.85 | 19.67 | 19.70 | 559,083 | -0.08(-0.42%) |
Nov 17, 2016 | 19.68 | 19.80 | 19.62 | 19.79 | 762,285 | +0.10(+0.51%) |
Nov 16, 2016 | 19.63 | 19.75 | 19.55 | 19.68 | 1,001,569 | -0.11(-0.56%) |
Nov 15, 2016 | 19.64 | 19.81 | 19.43 | 19.80 | 1,063,848 | +0.17(+0.87%) |
Nov 14, 2016 | 19.76 | 19.83 | 19.47 | 19.62 | 1,359,332 | +0.08(+0.39%) |
Nov 11, 2016 | 19.41 | 19.58 | 19.21 | 19.55 | 1,637,401 | +0.11(+0.54%) |
Nov 10, 2016 | 19.02 | 19.63 | 18.91 | 19.44 | 2,439,060 | +0.67(+3.59%) |
Nov 09, 2016 | 17.50 | 18.95 | 17.50 | 18.77 | 3,159,055 | +0.73(+4.02%) |
Nov 08, 2016 | 17.67 | 18.21 | 17.62 | 18.04 | 2,556,576 | +0.39(+2.21%) |
Nov 07, 2016 | 17.42 | 17.73 | 17.36 | 17.65 | 3,333,181 | +0.95(+5.70%) |
Nov 04, 2016 | 16.77 | 16.97 | 16.69 | 16.70 | 1,760,566 | -0.13(-0.80%) |
Nov 03, 2016 | 16.95 | 17.03 | 16.75 | 16.84 | 1,265,790 | -0.06(-0.34%) |
Nov 02, 2016 | 16.99 | 17.13 | 16.81 | 16.89 | 1,352,485 | -0.21(-1.25%) |