Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.30 | 22.79 | 22.13 | 22.79 | 5,654,726 | +0.29(+1.29%) |
Jan 30, 2017 | 22.62 | 22.66 | 22.16 | 22.50 | 3,788,778 | -0.10(-0.44%) |
Jan 27, 2017 | 22.85 | 22.88 | 22.51 | 22.60 | 2,702,111 | -0.26(-1.14%) |
Jan 26, 2017 | 22.55 | 22.88 | 22.31 | 22.86 | 3,274,056 | +0.17(+0.75%) |
Jan 25, 2017 | 22.36 | 22.72 | 22.23 | 22.69 | 3,802,866 | +0.52(+2.35%) |
Jan 24, 2017 | 21.48 | 22.40 | 21.42 | 22.17 | 8,308,077 | +0.84(+3.94%) |
Jan 23, 2017 | 21.26 | 21.36 | 21.09 | 21.33 | 4,182,758 | +0.04(+0.19%) |
Jan 20, 2017 | 21.30 | 21.64 | 21.14 | 21.29 | 5,623,419 | -0.02(-0.09%) |
Jan 19, 2017 | 20.79 | 21.35 | 20.79 | 21.31 | 3,684,676 | +0.43(+2.06%) |
Jan 18, 2017 | 20.73 | 20.96 | 20.63 | 20.88 | 2,577,361 | +0.14(+0.68%) |
Jan 17, 2017 | 20.70 | 20.90 | 20.57 | 20.74 | 3,044,333 | -0.39(-1.85%) |
Jan 13, 2017 | 21.13 | 21.13 | 21.13 | 0 | +0.13(+0.62%) | |
Jan 12, 2017 | 20.93 | 21.02 | 20.50 | 21.00 | 5,548,723 | -0.10(-0.47%) |
Jan 11, 2017 | 20.73 | 21.10 | 20.65 | 21.10 | 4,199,344 | +0.39(+1.88%) |
Jan 10, 2017 | 20.18 | 20.93 | 20.18 | 20.71 | 4,311,682 | +0.32(+1.57%) |
Jan 09, 2017 | 20.59 | 20.63 | 20.29 | 20.39 | 4,881,961 | -0.24(-1.16%) |
Jan 06, 2017 | 20.15 | 20.70 | 20.01 | 20.63 | 5,535,571 | +0.53(+2.64%) |
Jan 05, 2017 | 19.70 | 20.20 | 19.60 | 20.10 | 5,407,839 | +0.40(+2.03%) |
Jan 04, 2017 | 19.20 | 19.73 | 19.01 | 19.70 | 4,434,650 | +0.51(+2.66%) |
Jan 03, 2017 | 18.74 | 19.20 | 18.64 | 19.19 | 4,285,473 | +0.65(+3.51%) |
Dec 30, 2016 | 18.54 | 18.54 | 18.54 | 0 | -0.16(-0.86%) | |
Dec 29, 2016 | 19.26 | 19.30 | 18.68 | 18.70 | 4,649,597 | -0.55(-2.86%) |
Dec 28, 2016 | 19.69 | 19.86 | 19.23 | 19.25 | 3,243,371 | -0.53(-2.68%) |
Dec 27, 2016 | 19.80 | 20.13 | 19.63 | 19.78 | 2,424,749 | +0.00(+0.00%) |
Dec 23, 2016 | 19.78 | 19.78 | 19.78 | 0 | -0.29(-1.44%) | |
Dec 22, 2016 | 19.92 | 20.13 | 19.81 | 20.07 | 3,482,355 | +0.05(+0.25%) |
Dec 21, 2016 | 20.02 | 20.20 | 19.93 | 20.02 | 2,912,807 | -0.08(-0.40%) |
Dec 20, 2016 | 20.00 | 20.37 | 20.00 | 20.10 | 3,422,525 | +0.08(+0.40%) |
Dec 19, 2016 | 20.05 | 20.20 | 19.85 | 20.02 | 4,507,558 | -0.24(-1.18%) |
Dec 16, 2016 | 20.49 | 20.86 | 20.13 | 20.26 | 16,171,218 | -0.30(-1.46%) |
Dec 15, 2016 | 20.71 | 21.01 | 20.43 | 20.56 | 4,612,549 | -0.19(-0.92%) |
Dec 14, 2016 | 20.91 | 21.39 | 20.70 | 20.75 | 5,890,865 | -0.44(-2.08%) |
Dec 13, 2016 | 21.57 | 21.76 | 20.91 | 21.19 | 4,509,402 | -0.39(-1.81%) |
Dec 12, 2016 | 21.73 | 22.20 | 21.51 | 21.58 | 4,975,670 | -0.22(-1.01%) |
Dec 09, 2016 | 21.13 | 21.82 | 21.11 | 21.80 | 6,328,773 | +0.89(+4.26%) |
Dec 08, 2016 | 21.01 | 21.21 | 20.89 | 20.91 | 3,820,590 | +0.03(+0.14%) |
Dec 07, 2016 | 20.41 | 20.90 | 20.38 | 20.88 | 4,498,824 | +0.56(+2.76%) |
Dec 06, 2016 | 19.89 | 20.34 | 19.70 | 20.32 | 4,397,640 | +0.06(+0.30%) |
Dec 05, 2016 | 19.64 | 20.28 | 19.61 | 20.26 | 4,553,946 | +0.57(+2.89%) |
Dec 02, 2016 | 19.39 | 19.72 | 19.35 | 19.69 | 3,108,256 | +0.19(+0.97%) |
Dec 01, 2016 | 19.34 | 19.82 | 19.26 | 19.50 | 7,831,570 | +0.22(+1.14%) |
Nov 30, 2016 | 19.59 | 19.85 | 19.25 | 19.28 | 6,409,313 | -0.39(-1.98%) |
Nov 29, 2016 | 20.04 | 20.04 | 19.51 | 19.67 | 5,881,009 | -0.48(-2.38%) |
Nov 28, 2016 | 20.40 | 20.43 | 19.92 | 20.15 | 4,553,519 | -0.38(-1.85%) |
Nov 25, 2016 | 20.32 | 20.65 | 20.24 | 20.53 | 2,575,151 | +0.25(+1.23%) |
Nov 23, 2016 | 20.28 | 20.28 | 20.28 | 0 | +0.39(+1.96%) | |
Nov 22, 2016 | 20.07 | 20.28 | 19.80 | 19.89 | 4,807,995 | -0.29(-1.44%) |
Nov 21, 2016 | 19.89 | 20.19 | 19.82 | 20.18 | 3,611,637 | +0.27(+1.36%) |
Nov 18, 2016 | 19.46 | 19.91 | 19.37 | 19.91 | 4,858,175 | +0.41(+2.10%) |
Nov 17, 2016 | 19.55 | 19.62 | 19.36 | 19.50 | 4,207,730 | -0.11(-0.56%) |
Nov 16, 2016 | 19.75 | 19.80 | 19.45 | 19.61 | 4,150,573 | -0.30(-1.51%) |
Nov 15, 2016 | 19.16 | 19.96 | 19.16 | 19.91 | 4,856,005 | +0.82(+4.30%) |
Nov 14, 2016 | 18.94 | 19.12 | 18.83 | 19.09 | 5,293,459 | +0.23(+1.22%) |
Nov 11, 2016 | 18.43 | 18.94 | 18.31 | 18.86 | 5,358,673 | +0.41(+2.22%) |
Nov 10, 2016 | 17.55 | 18.53 | 17.55 | 18.45 | 12,428,999 | +0.92(+5.25%) |
Nov 09, 2016 | 16.95 | 17.70 | 16.75 | 17.53 | 7,495,269 | +0.12(+0.69%) |
Nov 08, 2016 | 17.36 | 17.55 | 17.22 | 17.41 | 6,536,228 | +0.07(+0.40%) |
Nov 07, 2016 | 17.90 | 18.00 | 17.28 | 17.34 | 9,255,141 | -0.34(-1.92%) |
Nov 04, 2016 | 17.60 | 17.80 | 17.51 | 17.68 | 9,454,679 | +0.19(+1.09%) |
Nov 03, 2016 | 17.73 | 18.05 | 17.42 | 17.49 | 8,453,949 | -0.45(-2.51%) |
Nov 02, 2016 | 18.86 | 18.97 | 17.63 | 17.94 | 16,370,086 | -0.98(-5.18%) |