Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.81 | 21.82 | 21.41 | 21.66 | 10,964,485 | -0.13(-0.60%) |
Jan 30, 2017 | 21.73 | 21.80 | 21.54 | 21.79 | 11,510,066 | -0.02(-0.11%) |
Jan 27, 2017 | 21.68 | 22.04 | 21.64 | 21.82 | 10,523,044 | +0.11(+0.49%) |
Jan 26, 2017 | 21.76 | 21.86 | 21.41 | 21.71 | 15,357,706 | -0.11(-0.49%) |
Jan 25, 2017 | 21.37 | 22.07 | 21.37 | 21.82 | 18,273,408 | +0.41(+1.91%) |
Jan 24, 2017 | 20.63 | 21.45 | 20.16 | 21.41 | 26,089,720 | +1.15(+5.69%) |
Jan 23, 2017 | 20.27 | 20.38 | 20.13 | 20.25 | 12,769,330 | -0.02(-0.08%) |
Jan 20, 2017 | 20.07 | 20.38 | 20.07 | 20.27 | 8,510,605 | +0.30(+1.51%) |
Jan 19, 2017 | 20.08 | 20.18 | 19.92 | 19.97 | 5,557,793 | -0.11(-0.57%) |
Jan 18, 2017 | 19.87 | 20.10 | 19.83 | 20.08 | 7,167,621 | +0.30(+1.53%) |
Jan 17, 2017 | 20.20 | 20.20 | 19.73 | 19.78 | 7,507,450 | -0.53(-2.62%) |
Jan 13, 2017 | 20.31 | 20.31 | 20.31 | 0 | +0.25(+1.26%) | |
Jan 12, 2017 | 20.13 | 20.15 | 19.77 | 20.06 | 5,511,243 | -0.11(-0.57%) |
Jan 11, 2017 | 19.98 | 20.23 | 19.97 | 20.17 | 6,101,122 | +0.15(+0.74%) |
Jan 10, 2017 | 20.05 | 20.25 | 19.95 | 20.02 | 8,610,743 | +0.02(+0.08%) |
Jan 09, 2017 | 20.11 | 20.23 | 20.00 | 20.01 | 8,172,685 | -0.04(-0.20%) |
Jan 06, 2017 | 19.93 | 20.15 | 19.86 | 20.05 | 6,792,639 | +0.17(+0.86%) |
Jan 05, 2017 | 19.93 | 20.19 | 19.87 | 19.88 | 8,840,430 | -0.12(-0.61%) |
Jan 04, 2017 | 19.93 | 20.15 | 19.93 | 20.00 | 7,932,905 | +0.13(+0.66%) |
Jan 03, 2017 | 19.95 | 20.06 | 19.72 | 19.87 | 8,385,828 | +0.02(+0.12%) |
Dec 30, 2016 | 19.84 | 19.84 | 19.84 | 0 | -0.14(-0.70%) | |
Dec 29, 2016 | 19.99 | 20.12 | 19.93 | 19.98 | 5,595,422 | -0.01(-0.04%) |
Dec 28, 2016 | 20.43 | 20.49 | 19.95 | 19.99 | 6,249,346 | -0.40(-1.96%) |
Dec 27, 2016 | 20.21 | 20.44 | 20.21 | 20.39 | 4,157,280 | +0.14(+0.69%) |
Dec 23, 2016 | 20.25 | 20.25 | 20.25 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 20.21 | 20.35 | 20.16 | 20.24 | 10,004,689 | -0.07(-0.32%) |
Dec 21, 2016 | 20.07 | 20.39 | 20.06 | 20.30 | 5,866,532 | +0.20(+0.98%) |
Dec 20, 2016 | 19.96 | 20.20 | 19.96 | 20.11 | 6,685,124 | +0.19(+0.94%) |
Dec 19, 2016 | 19.88 | 20.16 | 19.88 | 19.92 | 6,587,159 | +0.05(+0.25%) |
Dec 16, 2016 | 19.84 | 20.06 | 19.82 | 19.87 | 20,535,426 | +0.05(+0.25%) |
Dec 15, 2016 | 19.88 | 20.03 | 19.76 | 19.82 | 11,988,420 | -0.08(-0.41%) |
Dec 14, 2016 | 19.99 | 20.13 | 19.88 | 19.90 | 8,872,437 | -0.10(-0.49%) |
Dec 13, 2016 | 19.93 | 20.07 | 19.88 | 20.00 | 11,769,715 | +0.11(+0.58%) |
Dec 12, 2016 | 20.03 | 20.09 | 19.79 | 19.89 | 9,737,251 | -0.20(-0.98%) |
Dec 09, 2016 | 20.29 | 20.38 | 19.97 | 20.08 | 14,286,916 | -0.26(-1.29%) |
Dec 08, 2016 | 20.34 | 20.72 | 20.31 | 20.34 | 14,558,021 | +0.25(+1.22%) |
Dec 07, 2016 | 19.62 | 20.12 | 19.60 | 20.10 | 8,628,059 | +0.48(+2.46%) |
Dec 06, 2016 | 19.30 | 19.64 | 19.29 | 19.62 | 6,497,676 | +0.29(+1.52%) |
Dec 05, 2016 | 19.35 | 19.59 | 19.30 | 19.32 | 10,512,820 | +0.07(+0.34%) |
Dec 02, 2016 | 19.25 | 19.40 | 19.23 | 19.26 | 6,959,968 | +0.02(+0.08%) |
Dec 01, 2016 | 19.65 | 19.73 | 19.20 | 19.24 | 10,856,549 | -0.41(-2.08%) |
Nov 30, 2016 | 19.80 | 20.00 | 19.61 | 19.65 | 9,605,691 | -0.11(-0.58%) |
Nov 29, 2016 | 19.79 | 19.95 | 19.75 | 19.76 | 6,807,373 | -0.02(-0.12%) |
Nov 28, 2016 | 19.83 | 19.97 | 19.77 | 19.79 | 5,550,832 | -0.07(-0.37%) |
Nov 25, 2016 | 19.77 | 19.92 | 19.75 | 19.86 | 3,185,978 | +0.08(+0.41%) |
Nov 23, 2016 | 19.78 | 19.78 | 19.78 | 0 | +0.16(+0.79%) | |
Nov 22, 2016 | 19.61 | 19.68 | 19.53 | 19.62 | 6,933,147 | +0.11(+0.54%) |
Nov 21, 2016 | 19.54 | 19.62 | 19.44 | 19.52 | 6,357,635 | +0.03(+0.17%) |
Nov 18, 2016 | 19.48 | 19.53 | 19.37 | 19.48 | 5,811,788 | +0.01(+0.04%) |
Nov 17, 2016 | 19.41 | 19.53 | 19.41 | 19.48 | 5,395,850 | +0.12(+0.63%) |
Nov 16, 2016 | 19.26 | 19.54 | 19.23 | 19.35 | 7,718,927 | +0.02(+0.08%) |
Nov 15, 2016 | 19.05 | 19.37 | 19.05 | 19.34 | 7,649,799 | +0.24(+1.26%) |
Nov 14, 2016 | 19.09 | 19.23 | 19.02 | 19.10 | 9,394,285 | +0.07(+0.38%) |
Nov 11, 2016 | 18.80 | 19.08 | 18.79 | 19.02 | 11,259,718 | +0.17(+0.91%) |
Nov 10, 2016 | 18.95 | 19.17 | 18.84 | 18.85 | 13,763,139 | -0.02(-0.09%) |
Nov 09, 2016 | 18.51 | 18.96 | 18.32 | 18.87 | 12,978,163 | +0.04(+0.22%) |
Nov 08, 2016 | 18.68 | 18.93 | 18.66 | 18.83 | 8,129,274 | +0.15(+0.78%) |
Nov 07, 2016 | 18.54 | 18.77 | 18.50 | 18.68 | 13,745,016 | +0.47(+2.59%) |
Nov 04, 2016 | 18.17 | 18.39 | 18.15 | 18.21 | 25,896,830 | +0.06(+0.31%) |
Nov 03, 2016 | 18.28 | 18.33 | 18.07 | 18.15 | 13,524,207 | -0.11(-0.58%) |
Nov 02, 2016 | 18.30 | 18.44 | 18.13 | 18.26 | 14,256,318 | -0.10(-0.53%) |