Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.28 | 23.37 | 23.14 | 23.30 | 1,823,536 | +0.15(+0.63%) |
Jan 30, 2017 | 23.34 | 23.34 | 23.09 | 23.15 | 1,887,328 | -0.21(-0.92%) |
Jan 27, 2017 | 23.54 | 23.56 | 23.33 | 23.37 | 1,508,156 | -0.18(-0.76%) |
Jan 26, 2017 | 23.59 | 23.59 | 23.45 | 23.55 | 2,432,955 | -0.06(-0.25%) |
Jan 25, 2017 | 23.49 | 23.65 | 23.49 | 23.61 | 1,703,380 | +0.21(+0.88%) |
Jan 24, 2017 | 23.05 | 23.44 | 23.05 | 23.40 | 2,679,398 | +0.41(+1.79%) |
Jan 23, 2017 | 22.99 | 23.04 | 22.83 | 22.99 | 8,626,034 | -0.01(-0.04%) |
Jan 20, 2017 | 22.82 | 23.03 | 22.82 | 23.00 | 2,293,819 | +0.18(+0.79%) |
Jan 19, 2017 | 22.91 | 22.91 | 22.74 | 22.82 | 3,817,795 | -0.08(-0.34%) |
Jan 18, 2017 | 23.25 | 23.25 | 22.83 | 22.89 | 2,277,245 | -0.39(-1.66%) |
Jan 17, 2017 | 23.39 | 23.42 | 23.26 | 23.28 | 1,833,313 | +0.03(+0.11%) |
Jan 13, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.11(+0.48%) | |
Jan 12, 2017 | 23.24 | 23.33 | 23.01 | 23.14 | 2,687,320 | +0.01(+0.04%) |
Jan 11, 2017 | 22.87 | 23.16 | 22.86 | 23.13 | 4,188,986 | +0.21(+0.93%) |
Jan 10, 2017 | 22.90 | 23.03 | 22.90 | 22.92 | 1,327,203 | +0.03(+0.15%) |
Jan 09, 2017 | 22.99 | 22.99 | 22.81 | 22.89 | 1,063,711 | -0.16(-0.71%) |
Jan 06, 2017 | 23.14 | 23.15 | 22.98 | 23.05 | 1,013,577 | -0.04(-0.19%) |
Jan 05, 2017 | 23.01 | 23.22 | 22.96 | 23.09 | 3,737,289 | +0.17(+0.75%) |
Jan 04, 2017 | 22.77 | 22.96 | 22.74 | 22.92 | 2,057,115 | +0.38(+1.67%) |
Jan 03, 2017 | 22.44 | 22.65 | 22.44 | 22.54 | 4,458,672 | +0.13(+0.57%) |
Dec 30, 2016 | 22.41 | 22.41 | 22.41 | 0 | -0.02(-0.08%) | |
Dec 29, 2016 | 22.24 | 22.51 | 22.24 | 22.43 | 4,946,587 | +0.13(+0.58%) |
Dec 28, 2016 | 22.36 | 22.41 | 22.27 | 22.30 | 4,737,881 | -0.04(-0.19%) |
Dec 27, 2016 | 22.41 | 22.43 | 22.31 | 22.35 | 3,858,531 | +0.00(+0.00%) |
Dec 23, 2016 | 22.35 | 22.35 | 22.35 | 0 | -0.12(-0.53%) | |
Dec 22, 2016 | 22.42 | 22.48 | 22.37 | 22.47 | 1,448,268 | -0.08(-0.34%) |
Dec 21, 2016 | 22.62 | 22.62 | 22.49 | 22.54 | 2,405,576 | -0.01(-0.07%) |
Dec 20, 2016 | 22.50 | 22.62 | 22.50 | 22.56 | 2,897,067 | +0.12(+0.53%) |
Dec 19, 2016 | 22.53 | 22.55 | 22.44 | 22.44 | 1,488,202 | -0.13(-0.56%) |
Dec 16, 2016 | 22.51 | 22.62 | 22.51 | 22.57 | 2,906,072 | +0.05(+0.23%) |
Dec 15, 2016 | 22.34 | 22.56 | 22.30 | 22.51 | 4,737,969 | -0.04(-0.19%) |
Dec 14, 2016 | 23.03 | 23.06 | 22.52 | 22.56 | 4,120,912 | -0.50(-2.17%) |
Dec 13, 2016 | 22.96 | 23.14 | 22.96 | 23.06 | 3,654,333 | +0.14(+0.63%) |
Dec 12, 2016 | 22.96 | 23.03 | 22.88 | 22.91 | 2,436,461 | +0.05(+0.22%) |
Dec 09, 2016 | 22.86 | 22.91 | 22.84 | 22.86 | 2,670,884 | +0.07(+0.30%) |
Dec 08, 2016 | 22.66 | 22.81 | 22.64 | 22.79 | 1,488,694 | +0.18(+0.79%) |
Dec 07, 2016 | 22.42 | 22.65 | 22.38 | 22.62 | 2,064,758 | +0.25(+1.10%) |
Dec 06, 2016 | 22.32 | 22.39 | 22.28 | 22.37 | 8,345,460 | +0.03(+0.15%) |
Dec 05, 2016 | 22.38 | 22.45 | 22.31 | 22.34 | 1,538,178 | +0.08(+0.34%) |
Dec 02, 2016 | 22.26 | 22.33 | 22.17 | 22.26 | 3,009,020 | +0.10(+0.46%) |
Dec 01, 2016 | 22.29 | 22.35 | 22.14 | 22.16 | 4,499,681 | +0.08(+0.38%) |
Nov 30, 2016 | 22.11 | 22.24 | 22.05 | 22.07 | 14,433,935 | +0.14(+0.62%) |
Nov 29, 2016 | 21.88 | 22.01 | 21.82 | 21.94 | 2,514,141 | -0.04(-0.19%) |
Nov 28, 2016 | 22.12 | 22.12 | 21.96 | 21.98 | 2,116,694 | +0.02(+0.08%) |
Nov 25, 2016 | 21.94 | 22.01 | 21.94 | 21.96 | 1,200,624 | -0.04(-0.19%) |
Nov 23, 2016 | 22.01 | 22.01 | 22.01 | 0 | -0.04(-0.19%) | |
Nov 22, 2016 | 22.15 | 22.16 | 21.96 | 22.05 | 2,220,123 | +0.00(+0.00%) |
Nov 21, 2016 | 21.84 | 22.05 | 21.84 | 22.05 | 1,956,604 | +0.44(+2.04%) |
Nov 18, 2016 | 21.58 | 21.63 | 21.50 | 21.61 | 3,138,856 | +0.03(+0.16%) |
Nov 17, 2016 | 21.58 | 21.71 | 21.55 | 21.57 | 2,315,970 | +0.08(+0.40%) |
Nov 16, 2016 | 21.45 | 21.54 | 21.39 | 21.49 | 2,365,636 | -0.04(-0.20%) |
Nov 15, 2016 | 21.25 | 21.53 | 21.21 | 21.53 | 1,983,953 | +0.41(+1.93%) |
Nov 14, 2016 | 21.13 | 21.15 | 21.00 | 21.12 | 4,014,282 | +0.03(+0.16%) |
Nov 11, 2016 | 21.39 | 21.39 | 21.00 | 21.09 | 3,234,807 | -0.38(-1.78%) |
Nov 10, 2016 | 21.49 | 21.63 | 21.39 | 21.47 | 4,046,874 | -0.13(-0.59%) |
Nov 09, 2016 | 21.28 | 21.63 | 21.27 | 21.60 | 11,728,084 | +0.03(+0.16%) |
Nov 08, 2016 | 21.38 | 21.61 | 21.36 | 21.56 | 1,659,740 | +0.14(+0.63%) |
Nov 07, 2016 | 21.34 | 21.45 | 21.32 | 21.43 | 1,517,231 | +0.27(+1.28%) |
Nov 04, 2016 | 21.17 | 21.24 | 21.05 | 21.16 | 1,563,171 | -0.12(-0.56%) |
Nov 03, 2016 | 21.34 | 21.40 | 21.23 | 21.28 | 2,175,906 | -0.03(-0.12%) |
Nov 02, 2016 | 21.50 | 21.52 | 21.27 | 21.30 | 4,243,054 | -0.24(-1.10%) |