Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.07 | 20.38 | 20.07 | 20.14 | 11,569,034 | -0.18(-0.87%) |
Jan 30, 2017 | 20.51 | 20.53 | 20.05 | 20.32 | 8,290,251 | -0.33(-1.61%) |
Jan 27, 2017 | 20.99 | 21.01 | 20.58 | 20.65 | 6,528,055 | -0.27(-1.29%) |
Jan 26, 2017 | 20.85 | 21.03 | 20.75 | 20.92 | 6,703,669 | +0.15(+0.74%) |
Jan 25, 2017 | 20.68 | 20.83 | 20.55 | 20.77 | 12,550,824 | +0.24(+1.17%) |
Jan 24, 2017 | 20.63 | 20.65 | 19.80 | 20.53 | 15,762,083 | +0.08(+0.38%) |
Jan 23, 2017 | 20.29 | 20.51 | 20.18 | 20.45 | 9,865,901 | +0.16(+0.80%) |
Jan 20, 2017 | 20.20 | 20.40 | 20.12 | 20.29 | 7,040,367 | +0.23(+1.15%) |
Jan 19, 2017 | 20.38 | 20.53 | 20.04 | 20.06 | 7,279,721 | -0.26(-1.29%) |
Jan 18, 2017 | 20.18 | 20.33 | 19.96 | 20.32 | 12,100,365 | +0.23(+1.15%) |
Jan 17, 2017 | 20.85 | 20.92 | 19.83 | 20.09 | 18,560,894 | -0.97(-4.62%) |
Jan 13, 2017 | 21.06 | 21.06 | 21.06 | 0 | +0.29(+1.41%) | |
Jan 12, 2017 | 20.82 | 20.88 | 20.48 | 20.77 | 5,864,678 | -0.14(-0.66%) |
Jan 11, 2017 | 20.71 | 20.92 | 20.59 | 20.91 | 7,644,805 | +0.02(+0.07%) |
Jan 10, 2017 | 20.72 | 21.08 | 20.63 | 20.89 | 6,788,280 | +0.24(+1.16%) |
Jan 09, 2017 | 20.63 | 20.79 | 20.47 | 20.65 | 4,947,056 | -0.08(-0.41%) |
Jan 06, 2017 | 20.71 | 20.89 | 20.54 | 20.74 | 7,895,835 | +0.18(+0.86%) |
Jan 05, 2017 | 21.05 | 21.11 | 20.49 | 20.56 | 10,411,151 | -0.60(-2.84%) |
Jan 04, 2017 | 20.92 | 21.30 | 20.88 | 21.16 | 6,027,208 | +0.29(+1.37%) |
Jan 03, 2017 | 21.09 | 21.27 | 20.70 | 20.88 | 8,252,306 | +0.06(+0.30%) |
Dec 30, 2016 | 20.82 | 20.82 | 20.82 | 0 | +0.19(+0.90%) | |
Dec 29, 2016 | 21.07 | 21.10 | 20.53 | 20.63 | 7,154,390 | -0.41(-1.94%) |
Dec 28, 2016 | 21.32 | 21.38 | 21.01 | 21.04 | 3,766,017 | -0.28(-1.30%) |
Dec 27, 2016 | 21.26 | 21.36 | 21.22 | 21.32 | 3,146,519 | +0.06(+0.29%) |
Dec 23, 2016 | 21.26 | 21.26 | 21.26 | 0 | +0.05(+0.22%) | |
Dec 22, 2016 | 21.29 | 21.33 | 21.08 | 21.21 | 4,535,201 | -0.05(-0.25%) |
Dec 21, 2016 | 21.37 | 21.38 | 21.19 | 21.26 | 4,259,419 | -0.08(-0.36%) |
Dec 20, 2016 | 21.02 | 21.41 | 20.93 | 21.34 | 7,648,293 | +0.43(+2.06%) |
Dec 19, 2016 | 20.52 | 20.93 | 20.46 | 20.91 | 9,293,231 | +0.33(+1.60%) |
Dec 16, 2016 | 20.81 | 21.06 | 20.53 | 20.58 | 13,257,137 | -0.31(-1.47%) |
Dec 15, 2016 | 20.76 | 20.98 | 20.59 | 20.89 | 9,393,552 | +0.22(+1.08%) |
Dec 14, 2016 | 20.36 | 20.97 | 20.23 | 20.66 | 12,130,910 | +0.12(+0.56%) |
Dec 13, 2016 | 20.52 | 20.64 | 20.22 | 20.55 | 7,905,762 | +0.17(+0.83%) |
Dec 12, 2016 | 20.66 | 20.72 | 20.33 | 20.38 | 9,356,751 | -0.27(-1.30%) |
Dec 09, 2016 | 20.71 | 20.73 | 20.44 | 20.65 | 8,541,011 | -0.07(-0.33%) |
Dec 08, 2016 | 20.54 | 20.82 | 20.28 | 20.72 | 10,589,182 | +0.33(+1.62%) |
Dec 07, 2016 | 20.25 | 20.41 | 20.03 | 20.39 | 10,559,187 | +0.18(+0.87%) |
Dec 06, 2016 | 20.19 | 20.23 | 19.85 | 20.21 | 8,264,745 | +0.18(+0.88%) |
Dec 05, 2016 | 20.14 | 20.20 | 19.93 | 20.03 | 7,439,045 | +0.15(+0.77%) |
Dec 02, 2016 | 20.27 | 20.30 | 19.83 | 19.88 | 11,052,256 | -0.42(-2.08%) |
Dec 01, 2016 | 20.14 | 20.50 | 20.02 | 20.30 | 9,822,082 | +0.32(+1.61%) |
Nov 30, 2016 | 19.88 | 20.13 | 19.70 | 19.98 | 15,472,242 | +0.48(+2.48%) |
Nov 29, 2016 | 19.58 | 19.75 | 19.43 | 19.50 | 8,932,477 | +0.01(+0.04%) |
Nov 28, 2016 | 19.97 | 20.10 | 19.40 | 19.49 | 12,877,135 | -0.58(-2.91%) |
Nov 25, 2016 | 20.26 | 20.28 | 20.03 | 20.07 | 4,294,066 | -0.12(-0.57%) |
Nov 23, 2016 | 20.19 | 20.19 | 20.19 | 0 | +0.12(+0.57%) | |
Nov 22, 2016 | 19.97 | 20.10 | 19.77 | 20.07 | 12,144,059 | +0.22(+1.12%) |
Nov 21, 2016 | 19.77 | 19.88 | 19.67 | 19.85 | 8,439,278 | +0.13(+0.66%) |
Nov 18, 2016 | 19.53 | 19.77 | 19.41 | 19.72 | 7,310,417 | +0.19(+0.98%) |
Nov 17, 2016 | 19.20 | 19.54 | 19.05 | 19.53 | 8,172,642 | +0.41(+2.13%) |
Nov 16, 2016 | 19.34 | 19.48 | 19.02 | 19.12 | 14,146,883 | -0.59(-3.00%) |
Nov 15, 2016 | 19.29 | 19.72 | 18.94 | 19.71 | 12,187,440 | +0.31(+1.58%) |
Nov 14, 2016 | 19.05 | 19.67 | 19.02 | 19.40 | 15,798,737 | +0.61(+3.27%) |
Nov 11, 2016 | 18.20 | 18.82 | 18.09 | 18.79 | 14,316,517 | +0.56(+3.08%) |
Nov 10, 2016 | 17.85 | 18.38 | 17.73 | 18.23 | 17,860,864 | +0.61(+3.44%) |
Nov 09, 2016 | 17.06 | 17.76 | 16.96 | 17.62 | 18,478,488 | +1.00(+6.00%) |
Nov 08, 2016 | 16.75 | 16.77 | 16.52 | 16.62 | 9,348,052 | -0.19(-1.14%) |
Nov 07, 2016 | 16.66 | 16.87 | 16.65 | 16.82 | 8,040,562 | +0.53(+3.25%) |
Nov 04, 2016 | 16.44 | 16.54 | 16.27 | 16.29 | 10,475,132 | -0.16(-0.98%) |
Nov 03, 2016 | 16.63 | 16.71 | 16.39 | 16.45 | 7,044,754 | -0.15(-0.93%) |
Nov 02, 2016 | 16.72 | 16.72 | 16.50 | 16.60 | 7,755,741 | -0.18(-1.05%) |