Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.24 | 22.90 | 22.19 | 22.76 | 52,178,600 | +0.30(+1.34%) |
Jan 30, 2017 | 22.57 | 22.59 | 22.28 | 22.46 | 38,250,336 | -0.08(-0.35%) |
Jan 27, 2017 | 22.57 | 22.62 | 22.42 | 22.54 | 33,536,124 | +0.10(+0.45%) |
Jan 26, 2017 | 22.52 | 22.57 | 22.38 | 22.44 | 37,897,768 | -0.01(-0.03%) |
Jan 25, 2017 | 22.49 | 22.61 | 22.31 | 22.44 | 44,845,628 | +0.10(+0.45%) |
Jan 24, 2017 | 22.52 | 22.57 | 22.16 | 22.34 | 41,300,864 | -0.22(-0.99%) |
Jan 23, 2017 | 22.72 | 22.82 | 22.55 | 22.57 | 34,520,240 | -0.22(-0.98%) |
Jan 20, 2017 | 22.75 | 23.04 | 22.71 | 22.79 | 42,047,396 | +0.05(+0.22%) |
Jan 19, 2017 | 23.00 | 23.02 | 22.62 | 22.74 | 36,443,816 | -0.24(-1.03%) |
Jan 18, 2017 | 23.02 | 23.15 | 22.92 | 22.97 | 29,931,360 | -0.02(-0.09%) |
Jan 17, 2017 | 23.20 | 23.23 | 22.80 | 23.00 | 44,757,400 | -0.33(-1.41%) |
Jan 13, 2017 | 23.33 | 23.33 | 23.33 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.33 | 23.40 | 23.17 | 23.38 | 44,278,760 | -0.17(-0.70%) |
Jan 11, 2017 | 23.94 | 24.06 | 23.24 | 23.55 | 56,373,544 | -0.44(-1.82%) |
Jan 10, 2017 | 24.09 | 24.14 | 23.90 | 23.99 | 27,042,730 | -0.02(-0.09%) |
Jan 09, 2017 | 23.98 | 24.15 | 23.94 | 24.01 | 28,517,134 | -0.01(-0.03%) |
Jan 06, 2017 | 24.14 | 24.17 | 23.91 | 24.01 | 24,362,350 | -0.09(-0.39%) |
Jan 05, 2017 | 23.94 | 24.17 | 23.76 | 24.11 | 27,887,428 | +0.23(+0.96%) |
Jan 04, 2017 | 23.76 | 23.92 | 23.70 | 23.88 | 29,926,052 | +0.21(+0.88%) |
Jan 03, 2017 | 23.45 | 23.67 | 23.38 | 23.67 | 30,937,554 | +0.37(+1.60%) |
Dec 30, 2016 | 23.30 | 23.30 | 23.30 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 23.23 | 23.39 | 23.22 | 23.30 | 19,611,162 | +0.10(+0.43%) |
Dec 28, 2016 | 23.31 | 23.45 | 23.20 | 23.20 | 19,432,832 | -0.13(-0.55%) |
Dec 27, 2016 | 23.36 | 23.47 | 23.30 | 23.33 | 15,642,530 | +0.04(+0.15%) |
Dec 23, 2016 | 23.30 | 23.30 | 23.30 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 23.16 | 23.26 | 22.99 | 23.20 | 25,949,940 | -0.04(-0.19%) |
Dec 21, 2016 | 23.48 | 23.62 | 23.19 | 23.24 | 26,125,938 | -0.32(-1.37%) |
Dec 20, 2016 | 23.51 | 23.58 | 23.36 | 23.56 | 34,955,628 | +0.01(+0.06%) |
Dec 19, 2016 | 23.50 | 23.65 | 23.47 | 23.55 | 34,756,244 | -0.01(-0.03%) |
Dec 16, 2016 | 23.58 | 23.63 | 23.33 | 23.56 | 52,399,956 | +0.06(+0.27%) |
Dec 15, 2016 | 23.40 | 23.64 | 23.38 | 23.49 | 29,105,946 | -0.05(-0.21%) |
Dec 14, 2016 | 23.61 | 23.89 | 23.41 | 23.54 | 50,621,676 | -0.01(-0.03%) |
Dec 13, 2016 | 23.53 | 23.58 | 23.35 | 23.55 | 39,435,420 | +0.31(+1.33%) |
Dec 12, 2016 | 22.74 | 23.42 | 22.71 | 23.24 | 44,969,024 | +0.50(+2.21%) |
Dec 09, 2016 | 22.31 | 22.90 | 22.30 | 22.74 | 40,919,728 | +0.55(+2.46%) |
Dec 08, 2016 | 22.12 | 22.31 | 21.88 | 22.19 | 49,462,092 | -0.18(-0.80%) |
Dec 07, 2016 | 22.47 | 22.47 | 21.95 | 22.37 | 61,388,532 | -0.27(-1.17%) |
Dec 06, 2016 | 22.70 | 22.74 | 22.54 | 22.64 | 24,684,384 | -0.02(-0.09%) |
Dec 05, 2016 | 22.77 | 22.79 | 22.52 | 22.66 | 26,832,438 | -0.03(-0.13%) |
Dec 02, 2016 | 22.62 | 22.76 | 22.49 | 22.69 | 26,499,940 | +0.12(+0.54%) |
Dec 01, 2016 | 23.13 | 23.13 | 22.52 | 22.57 | 42,670,188 | -0.49(-2.12%) |
Nov 30, 2016 | 22.94 | 23.21 | 22.77 | 23.05 | 53,699,172 | +0.16(+0.69%) |
Nov 29, 2016 | 22.85 | 22.93 | 22.67 | 22.90 | 30,172,070 | +0.27(+1.20%) |
Nov 28, 2016 | 22.73 | 22.83 | 22.59 | 22.62 | 24,695,754 | -0.11(-0.47%) |
Nov 25, 2016 | 22.67 | 22.77 | 22.63 | 22.73 | 14,573,065 | +0.19(+0.86%) |
Nov 23, 2016 | 22.54 | 22.54 | 22.54 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.90 | 22.95 | 22.27 | 22.47 | 36,853,668 | -0.17(-0.76%) |
Nov 21, 2016 | 22.60 | 22.73 | 22.59 | 22.64 | 30,456,214 | +0.06(+0.29%) |
Nov 18, 2016 | 22.92 | 22.92 | 22.55 | 22.58 | 33,677,888 | -0.18(-0.79%) |
Nov 17, 2016 | 22.96 | 23.04 | 22.72 | 22.76 | 36,374,848 | -0.16(-0.72%) |
Nov 16, 2016 | 23.10 | 23.19 | 22.90 | 22.92 | 31,564,432 | -0.19(-0.84%) |
Nov 15, 2016 | 23.50 | 23.50 | 22.87 | 23.12 | 41,286,048 | -0.11(-0.46%) |
Nov 14, 2016 | 23.56 | 23.60 | 23.05 | 23.23 | 42,563,700 | -0.15(-0.64%) |
Nov 11, 2016 | 23.83 | 23.91 | 23.09 | 23.38 | 49,915,872 | -0.65(-2.69%) |
Nov 10, 2016 | 23.90 | 24.27 | 23.56 | 24.02 | 93,784,064 | +0.98(+4.27%) |
Nov 09, 2016 | 23.68 | 23.94 | 22.59 | 23.04 | 165,505,344 | +1.52(+7.07%) |
Nov 08, 2016 | 21.61 | 21.84 | 21.49 | 21.52 | 49,362,208 | -0.06(-0.27%) |
Nov 07, 2016 | 21.47 | 21.62 | 21.36 | 21.58 | 43,445,568 | +0.27(+1.27%) |
Nov 04, 2016 | 21.24 | 21.57 | 21.23 | 21.31 | 49,321,968 | +0.08(+0.37%) |
Nov 03, 2016 | 21.80 | 21.80 | 21.19 | 21.23 | 51,153,112 | -0.53(-2.42%) |
Nov 02, 2016 | 22.01 | 22.04 | 21.56 | 21.75 | 50,798,444 | -0.31(-1.42%) |