Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.24 | 22.90 | 22.19 | 22.76 | 52,183,992 | +0.30(+1.34%) |
Jan 30, 2017 | 22.57 | 22.59 | 22.28 | 22.46 | 38,254,292 | -0.08(-0.35%) |
Jan 27, 2017 | 22.57 | 22.62 | 22.42 | 22.53 | 33,539,592 | +0.10(+0.45%) |
Jan 26, 2017 | 22.52 | 22.57 | 22.38 | 22.43 | 37,901,688 | -0.01(-0.03%) |
Jan 25, 2017 | 22.49 | 22.61 | 22.31 | 22.44 | 44,850,264 | +0.10(+0.45%) |
Jan 24, 2017 | 22.52 | 22.56 | 22.16 | 22.34 | 41,305,136 | -0.22(-0.99%) |
Jan 23, 2017 | 22.72 | 22.82 | 22.55 | 22.56 | 34,523,808 | -0.22(-0.98%) |
Jan 20, 2017 | 22.75 | 23.04 | 22.71 | 22.79 | 42,051,740 | +0.05(+0.22%) |
Jan 19, 2017 | 22.99 | 23.02 | 22.61 | 22.74 | 36,447,580 | -0.24(-1.03%) |
Jan 18, 2017 | 23.02 | 23.15 | 22.91 | 22.97 | 29,934,454 | -0.02(-0.09%) |
Jan 17, 2017 | 23.20 | 23.22 | 22.79 | 22.99 | 44,762,024 | -0.33(-1.41%) |
Jan 13, 2017 | 23.32 | 23.32 | 23.32 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.33 | 23.40 | 23.17 | 23.38 | 44,283,340 | -0.16(-0.70%) |
Jan 11, 2017 | 23.93 | 24.05 | 23.24 | 23.55 | 56,379,372 | -0.44(-1.82%) |
Jan 10, 2017 | 24.09 | 24.13 | 23.90 | 23.98 | 27,045,526 | -0.02(-0.09%) |
Jan 09, 2017 | 23.98 | 24.15 | 23.94 | 24.00 | 28,520,082 | -0.01(-0.03%) |
Jan 06, 2017 | 24.14 | 24.17 | 23.91 | 24.01 | 24,364,868 | -0.09(-0.39%) |
Jan 05, 2017 | 23.93 | 24.16 | 23.75 | 24.11 | 27,890,312 | +0.23(+0.96%) |
Jan 04, 2017 | 23.76 | 23.92 | 23.69 | 23.88 | 29,929,144 | +0.21(+0.88%) |
Jan 03, 2017 | 23.45 | 23.67 | 23.37 | 23.67 | 30,940,754 | +0.37(+1.60%) |
Dec 30, 2016 | 23.29 | 23.29 | 23.29 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 23.23 | 23.39 | 23.22 | 23.30 | 19,613,190 | +0.10(+0.43%) |
Dec 28, 2016 | 23.31 | 23.45 | 23.19 | 23.20 | 19,434,842 | -0.13(-0.55%) |
Dec 27, 2016 | 23.36 | 23.47 | 23.29 | 23.33 | 15,644,147 | +0.04(+0.15%) |
Dec 23, 2016 | 23.29 | 23.29 | 23.29 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 23.16 | 23.26 | 22.99 | 23.19 | 25,952,622 | -0.04(-0.19%) |
Dec 21, 2016 | 23.47 | 23.62 | 23.19 | 23.24 | 26,128,638 | -0.32(-1.37%) |
Dec 20, 2016 | 23.51 | 23.58 | 23.36 | 23.56 | 34,959,244 | +0.01(+0.06%) |
Dec 19, 2016 | 23.50 | 23.65 | 23.47 | 23.55 | 34,759,836 | -0.01(-0.03%) |
Dec 16, 2016 | 23.58 | 23.62 | 23.32 | 23.55 | 52,405,376 | +0.06(+0.28%) |
Dec 15, 2016 | 23.40 | 23.64 | 23.38 | 23.49 | 29,108,954 | -0.05(-0.21%) |
Dec 14, 2016 | 23.61 | 23.88 | 23.41 | 23.54 | 50,626,908 | -0.01(-0.03%) |
Dec 13, 2016 | 23.53 | 23.58 | 23.35 | 23.55 | 39,439,500 | +0.31(+1.33%) |
Dec 12, 2016 | 22.74 | 23.42 | 22.71 | 23.24 | 44,973,676 | +0.50(+2.21%) |
Dec 09, 2016 | 22.31 | 22.89 | 22.30 | 22.74 | 40,923,956 | +0.55(+2.46%) |
Dec 08, 2016 | 22.12 | 22.31 | 21.88 | 22.19 | 49,467,204 | -0.18(-0.80%) |
Dec 07, 2016 | 22.47 | 22.47 | 21.95 | 22.37 | 61,394,880 | -0.27(-1.17%) |
Dec 06, 2016 | 22.70 | 22.74 | 22.54 | 22.64 | 24,686,936 | -0.02(-0.09%) |
Dec 05, 2016 | 22.76 | 22.78 | 22.51 | 22.66 | 26,835,212 | -0.03(-0.13%) |
Dec 02, 2016 | 22.62 | 22.76 | 22.49 | 22.69 | 26,502,680 | +0.12(+0.54%) |
Dec 01, 2016 | 23.13 | 23.13 | 22.52 | 22.56 | 42,674,600 | -0.49(-2.12%) |
Nov 30, 2016 | 22.94 | 23.21 | 22.77 | 23.05 | 53,704,724 | +0.16(+0.69%) |
Nov 29, 2016 | 22.84 | 22.93 | 22.67 | 22.89 | 30,175,190 | +0.27(+1.21%) |
Nov 28, 2016 | 22.73 | 22.83 | 22.59 | 22.62 | 24,698,308 | -0.11(-0.47%) |
Nov 25, 2016 | 22.66 | 22.76 | 22.63 | 22.73 | 14,574,572 | +0.19(+0.86%) |
Nov 23, 2016 | 22.53 | 22.53 | 22.53 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.90 | 22.94 | 22.27 | 22.47 | 36,857,480 | -0.17(-0.76%) |
Nov 21, 2016 | 22.60 | 22.73 | 22.58 | 22.64 | 30,459,362 | +0.06(+0.29%) |
Nov 18, 2016 | 22.91 | 22.91 | 22.55 | 22.58 | 33,681,368 | -0.18(-0.79%) |
Nov 17, 2016 | 22.96 | 23.04 | 22.72 | 22.76 | 36,378,608 | -0.16(-0.72%) |
Nov 16, 2016 | 23.09 | 23.19 | 22.90 | 22.92 | 31,567,696 | -0.19(-0.84%) |
Nov 15, 2016 | 23.50 | 23.50 | 22.86 | 23.12 | 41,290,320 | -0.11(-0.46%) |
Nov 14, 2016 | 23.56 | 23.60 | 23.04 | 23.22 | 42,568,100 | -0.15(-0.64%) |
Nov 11, 2016 | 23.83 | 23.91 | 23.09 | 23.37 | 49,921,036 | -0.65(-2.69%) |
Nov 10, 2016 | 23.90 | 24.26 | 23.56 | 24.02 | 93,793,760 | +0.98(+4.27%) |
Nov 09, 2016 | 23.67 | 23.93 | 22.59 | 23.04 | 165,522,448 | +1.52(+7.07%) |
Nov 08, 2016 | 21.61 | 21.84 | 21.49 | 21.52 | 49,367,312 | -0.06(-0.27%) |
Nov 07, 2016 | 21.47 | 21.62 | 21.36 | 21.57 | 43,450,072 | +0.27(+1.27%) |
Nov 04, 2016 | 21.24 | 21.57 | 21.23 | 21.30 | 49,327,080 | +0.08(+0.37%) |
Nov 03, 2016 | 21.80 | 21.80 | 21.18 | 21.23 | 51,158,416 | -0.53(-2.42%) |
Nov 02, 2016 | 22.01 | 22.04 | 21.56 | 21.75 | 50,803,712 | -0.31(-1.42%) |