Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.07 | 24.38 | 23.93 | 24.34 | 2,104,092 | +0.01(+0.04%) |
Jan 30, 2017 | 24.37 | 24.40 | 23.97 | 24.33 | 1,578,459 | -0.28(-1.14%) |
Jan 27, 2017 | 24.66 | 25.01 | 24.50 | 24.61 | 1,470,772 | -0.29(-1.16%) |
Jan 26, 2017 | 25.23 | 25.32 | 24.57 | 24.90 | 3,602,435 | -0.28(-1.11%) |
Jan 25, 2017 | 24.89 | 25.32 | 24.85 | 25.18 | 3,883,771 | +0.53(+2.15%) |
Jan 24, 2017 | 23.92 | 24.79 | 23.89 | 24.65 | 2,349,169 | +0.71(+2.97%) |
Jan 23, 2017 | 23.92 | 24.11 | 23.62 | 23.94 | 1,544,639 | -0.10(-0.42%) |
Jan 20, 2017 | 24.10 | 24.31 | 23.81 | 24.04 | 1,243,980 | -0.02(-0.08%) |
Jan 19, 2017 | 24.41 | 24.59 | 24.00 | 24.06 | 2,181,366 | +0.11(+0.46%) |
Jan 18, 2017 | 24.01 | 24.19 | 23.81 | 23.95 | 1,710,965 | +0.23(+0.97%) |
Jan 17, 2017 | 24.25 | 24.41 | 23.53 | 23.72 | 2,409,932 | -0.81(-3.30%) |
Jan 13, 2017 | 24.53 | 24.53 | 24.53 | 0 | +0.41(+1.70%) | |
Jan 12, 2017 | 24.57 | 24.57 | 23.76 | 24.12 | 1,689,715 | -0.27(-1.11%) |
Jan 11, 2017 | 24.07 | 24.55 | 23.90 | 24.39 | 2,748,004 | +0.29(+1.20%) |
Jan 10, 2017 | 24.23 | 24.40 | 23.98 | 24.10 | 2,232,208 | -0.13(-0.54%) |
Jan 09, 2017 | 24.12 | 24.42 | 24.01 | 24.23 | 1,927,422 | +0.03(+0.12%) |
Jan 06, 2017 | 24.33 | 24.37 | 23.87 | 24.20 | 3,230,743 | -0.10(-0.41%) |
Jan 05, 2017 | 24.82 | 25.08 | 24.13 | 24.30 | 2,324,950 | -0.44(-1.78%) |
Jan 04, 2017 | 24.38 | 24.90 | 24.34 | 24.74 | 2,021,910 | +0.31(+1.27%) |
Jan 03, 2017 | 24.47 | 24.98 | 24.24 | 24.43 | 2,384,158 | +0.02(+0.08%) |
Dec 30, 2016 | 24.41 | 24.41 | 24.41 | 0 | -0.07(-0.29%) | |
Dec 29, 2016 | 24.17 | 24.59 | 24.17 | 24.48 | 1,526,937 | +0.24(+0.99%) |
Dec 28, 2016 | 24.96 | 24.96 | 24.18 | 24.24 | 2,061,570 | -0.67(-2.69%) |
Dec 27, 2016 | 24.79 | 25.19 | 24.74 | 24.91 | 1,736,823 | +0.28(+1.14%) |
Dec 23, 2016 | 24.63 | 24.63 | 24.63 | 0 | +0.10(+0.41%) | |
Dec 22, 2016 | 24.68 | 25.00 | 24.41 | 24.53 | 2,315,405 | -0.28(-1.13%) |
Dec 21, 2016 | 24.60 | 24.88 | 24.47 | 24.81 | 2,894,517 | -0.03(-0.12%) |
Dec 20, 2016 | 24.41 | 24.97 | 24.33 | 24.84 | 4,635,540 | +0.79(+3.28%) |
Dec 19, 2016 | 23.81 | 24.31 | 23.75 | 24.05 | 3,906,369 | +0.78(+3.35%) |
Dec 16, 2016 | 23.81 | 23.93 | 23.22 | 23.27 | 4,549,956 | -0.51(-2.14%) |
Dec 15, 2016 | 23.71 | 24.31 | 23.71 | 23.78 | 3,713,289 | +0.09(+0.38%) |
Dec 14, 2016 | 23.91 | 24.20 | 23.60 | 23.69 | 2,482,482 | -0.21(-0.88%) |
Dec 13, 2016 | 24.03 | 24.36 | 23.70 | 23.90 | 3,996,550 | -0.09(-0.38%) |
Dec 12, 2016 | 24.64 | 24.75 | 23.73 | 23.99 | 4,066,525 | -0.68(-2.76%) |
Dec 09, 2016 | 24.98 | 25.18 | 24.36 | 24.67 | 5,669,232 | -0.20(-0.80%) |
Dec 08, 2016 | 23.13 | 24.98 | 22.78 | 24.87 | 15,170,361 | +3.27(+15.14%) |
Dec 07, 2016 | 21.05 | 21.65 | 20.94 | 21.60 | 3,090,154 | +0.60(+2.86%) |
Dec 06, 2016 | 21.25 | 21.28 | 20.92 | 21.00 | 4,876,800 | -0.16(-0.76%) |
Dec 05, 2016 | 20.80 | 21.34 | 20.65 | 21.16 | 2,586,986 | +0.71(+3.47%) |
Dec 02, 2016 | 20.67 | 20.71 | 20.25 | 20.45 | 3,777,409 | -0.30(-1.45%) |
Dec 01, 2016 | 21.36 | 21.64 | 20.67 | 20.75 | 1,960,500 | -0.70(-3.26%) |
Nov 30, 2016 | 21.87 | 21.91 | 21.43 | 21.45 | 2,376,461 | -0.21(-0.97%) |
Nov 29, 2016 | 21.51 | 21.96 | 21.45 | 21.66 | 2,773,833 | +0.23(+1.07%) |
Nov 28, 2016 | 22.22 | 22.28 | 21.41 | 21.43 | 2,704,711 | -1.02(-4.54%) |
Nov 25, 2016 | 22.46 | 22.50 | 22.24 | 22.45 | 557,334 | +0.17(+0.76%) |
Nov 23, 2016 | 22.28 | 22.28 | 22.28 | 0 | +0.33(+1.50%) | |
Nov 22, 2016 | 21.94 | 21.99 | 21.64 | 21.95 | 1,718,615 | +0.00(+0.00%) |
Nov 21, 2016 | 22.01 | 22.25 | 21.84 | 21.95 | 1,197,794 | +0.02(+0.09%) |
Nov 18, 2016 | 22.16 | 22.19 | 21.80 | 21.93 | 1,638,699 | -0.03(-0.14%) |
Nov 17, 2016 | 22.18 | 22.28 | 21.77 | 21.96 | 2,571,928 | -0.57(-2.53%) |
Nov 16, 2016 | 22.33 | 22.81 | 22.33 | 22.53 | 2,147,853 | -0.11(-0.49%) |
Nov 15, 2016 | 22.42 | 22.82 | 22.23 | 22.64 | 2,101,759 | +0.14(+0.62%) |
Nov 14, 2016 | 22.27 | 22.75 | 22.05 | 22.50 | 3,542,598 | +0.76(+3.50%) |
Nov 11, 2016 | 21.05 | 21.78 | 20.90 | 21.74 | 2,779,781 | +0.56(+2.64%) |
Nov 10, 2016 | 21.09 | 21.60 | 20.65 | 21.18 | 2,483,706 | +0.28(+1.34%) |
Nov 09, 2016 | 19.92 | 20.98 | 19.80 | 20.90 | 2,395,431 | +0.39(+1.90%) |
Nov 08, 2016 | 20.25 | 20.88 | 20.10 | 20.51 | 1,944,789 | +0.17(+0.84%) |
Nov 07, 2016 | 19.67 | 20.53 | 19.66 | 20.34 | 3,282,184 | +1.09(+5.66%) |
Nov 04, 2016 | 19.20 | 19.55 | 19.04 | 19.25 | 1,711,393 | -0.02(-0.10%) |
Nov 03, 2016 | 19.37 | 19.50 | 19.12 | 19.27 | 1,699,505 | -0.07(-0.36%) |
Nov 02, 2016 | 19.44 | 19.92 | 19.16 | 19.34 | 2,969,164 | +0.13(+0.68%) |