Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.91 | 23.07 | 22.84 | 22.90 | 5,044,919 | +0.01(+0.03%) |
Jan 30, 2017 | 23.07 | 23.07 | 22.75 | 22.89 | 3,090,730 | -0.25(-1.08%) |
Jan 27, 2017 | 23.19 | 23.20 | 23.00 | 23.14 | 2,053,459 | +0.01(+0.03%) |
Jan 26, 2017 | 22.53 | 23.13 | 22.53 | 23.13 | 2,442,017 | +0.55(+2.44%) |
Jan 25, 2017 | 22.61 | 22.63 | 22.42 | 22.58 | 2,419,158 | +0.00(+0.00%) |
Jan 24, 2017 | 22.38 | 22.63 | 22.35 | 22.58 | 2,351,435 | +0.22(+0.97%) |
Jan 23, 2017 | 22.09 | 22.41 | 22.01 | 22.36 | 1,828,892 | +0.19(+0.84%) |
Jan 20, 2017 | 21.71 | 22.20 | 21.64 | 22.18 | 2,518,322 | +0.49(+2.24%) |
Jan 19, 2017 | 21.78 | 21.81 | 21.48 | 21.69 | 1,457,303 | -0.12(-0.53%) |
Jan 18, 2017 | 21.62 | 21.96 | 21.57 | 21.81 | 1,377,484 | +0.10(+0.44%) |
Jan 17, 2017 | 21.42 | 21.74 | 21.37 | 21.71 | 1,248,968 | +0.35(+1.65%) |
Jan 13, 2017 | 21.36 | 21.36 | 21.36 | 0 | -0.19(-0.86%) | |
Jan 12, 2017 | 21.22 | 21.56 | 21.18 | 21.55 | 1,317,089 | +0.32(+1.51%) |
Jan 11, 2017 | 21.32 | 21.45 | 21.14 | 21.23 | 1,908,412 | -0.07(-0.33%) |
Jan 10, 2017 | 21.20 | 21.33 | 20.91 | 21.30 | 1,683,950 | +0.03(+0.12%) |
Jan 09, 2017 | 21.49 | 21.49 | 21.12 | 21.27 | 1,988,404 | -0.15(-0.72%) |
Jan 06, 2017 | 21.73 | 21.74 | 21.34 | 21.42 | 1,723,068 | -0.31(-1.41%) |
Jan 05, 2017 | 21.57 | 21.79 | 21.49 | 21.73 | 2,291,202 | +0.04(+0.21%) |
Jan 04, 2017 | 21.23 | 21.72 | 21.02 | 21.69 | 2,105,184 | +0.52(+2.45%) |
Jan 03, 2017 | 20.98 | 21.18 | 20.64 | 21.17 | 2,833,423 | +0.40(+1.91%) |
Dec 30, 2016 | 20.77 | 20.77 | 20.77 | 0 | +0.06(+0.31%) | |
Dec 29, 2016 | 20.56 | 20.80 | 20.40 | 20.71 | 1,441,663 | +0.17(+0.81%) |
Dec 28, 2016 | 20.76 | 20.85 | 20.49 | 20.54 | 1,202,174 | -0.21(-1.02%) |
Dec 27, 2016 | 20.92 | 20.96 | 20.67 | 20.75 | 1,010,420 | -0.06(-0.28%) |
Dec 23, 2016 | 20.81 | 20.81 | 20.81 | 0 | +0.08(+0.40%) | |
Dec 22, 2016 | 20.61 | 20.80 | 20.45 | 20.73 | 1,543,158 | +0.11(+0.53%) |
Dec 21, 2016 | 20.53 | 20.86 | 20.48 | 20.62 | 2,184,510 | +0.17(+0.84%) |
Dec 20, 2016 | 20.34 | 20.51 | 20.23 | 20.45 | 1,847,783 | -0.01(-0.03%) |
Dec 19, 2016 | 20.33 | 20.63 | 20.32 | 20.45 | 2,205,479 | -0.05(-0.25%) |
Dec 16, 2016 | 20.37 | 20.61 | 20.32 | 20.50 | 6,068,083 | +0.20(+0.98%) |
Dec 15, 2016 | 20.43 | 20.43 | 20.08 | 20.31 | 5,014,629 | -0.30(-1.46%) |
Dec 14, 2016 | 21.19 | 21.23 | 20.56 | 20.61 | 3,863,577 | -0.60(-2.83%) |
Dec 13, 2016 | 21.44 | 21.47 | 21.11 | 21.21 | 2,623,013 | -0.27(-1.28%) |
Dec 12, 2016 | 21.63 | 21.63 | 21.27 | 21.48 | 2,882,468 | -0.32(-1.47%) |
Dec 09, 2016 | 21.99 | 22.07 | 21.75 | 21.80 | 1,835,099 | -0.21(-0.97%) |
Dec 08, 2016 | 21.75 | 22.07 | 21.70 | 22.02 | 1,988,464 | +0.17(+0.78%) |
Dec 07, 2016 | 21.29 | 21.85 | 21.05 | 21.85 | 3,373,670 | +0.58(+2.72%) |
Dec 06, 2016 | 21.41 | 21.51 | 21.22 | 21.27 | 1,582,039 | -0.11(-0.50%) |
Dec 05, 2016 | 21.22 | 21.39 | 21.02 | 21.38 | 2,482,220 | +0.16(+0.74%) |
Dec 02, 2016 | 20.51 | 21.27 | 20.51 | 21.22 | 2,983,608 | +0.76(+3.69%) |
Dec 01, 2016 | 20.76 | 20.76 | 20.29 | 20.46 | 3,312,036 | -0.30(-1.45%) |
Nov 30, 2016 | 21.21 | 21.22 | 20.54 | 20.76 | 4,628,457 | -0.46(-2.16%) |
Nov 29, 2016 | 20.95 | 21.36 | 20.88 | 21.22 | 2,920,118 | +0.28(+1.35%) |
Nov 28, 2016 | 21.17 | 21.39 | 20.92 | 20.94 | 2,196,210 | -0.24(-1.13%) |
Nov 25, 2016 | 20.85 | 21.31 | 20.85 | 21.18 | 903,383 | +0.35(+1.69%) |
Nov 23, 2016 | 20.83 | 20.83 | 20.83 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 20.63 | 20.84 | 20.58 | 20.82 | 2,052,435 | +0.31(+1.50%) |
Nov 21, 2016 | 20.00 | 20.67 | 19.99 | 20.51 | 2,571,805 | +0.65(+3.30%) |
Nov 18, 2016 | 20.12 | 20.12 | 19.69 | 19.85 | 2,829,212 | -0.28(-1.41%) |
Nov 17, 2016 | 20.23 | 20.34 | 20.09 | 20.14 | 2,069,043 | -0.15(-0.74%) |
Nov 16, 2016 | 19.95 | 20.32 | 19.76 | 20.29 | 2,095,276 | +0.26(+1.32%) |
Nov 15, 2016 | 20.05 | 20.37 | 19.78 | 20.02 | 2,860,825 | +0.09(+0.47%) |
Nov 14, 2016 | 19.84 | 19.95 | 19.35 | 19.93 | 3,757,956 | +0.08(+0.41%) |
Nov 11, 2016 | 19.80 | 20.04 | 19.65 | 19.85 | 3,589,667 | +0.05(+0.25%) |
Nov 10, 2016 | 20.61 | 20.68 | 19.76 | 19.80 | 3,995,615 | -0.83(-4.03%) |
Nov 09, 2016 | 20.65 | 20.82 | 20.39 | 20.63 | 3,659,424 | -0.57(-2.70%) |
Nov 08, 2016 | 20.99 | 21.31 | 20.90 | 21.20 | 2,026,787 | +0.25(+1.20%) |
Nov 07, 2016 | 20.68 | 20.97 | 20.61 | 20.95 | 1,943,767 | +0.53(+2.62%) |
Nov 04, 2016 | 20.26 | 20.52 | 20.14 | 20.41 | 1,983,175 | +0.21(+1.06%) |
Nov 03, 2016 | 20.20 | 20.30 | 19.86 | 20.20 | 2,831,909 | -0.01(-0.03%) |
Nov 02, 2016 | 20.87 | 20.92 | 20.18 | 20.20 | 3,007,662 | -0.67(-3.20%) |