Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.96 | 23.28 | 22.83 | 23.14 | 1,633,693 | +0.04(+0.17%) |
Jan 30, 2017 | 23.30 | 23.33 | 22.63 | 23.10 | 1,449,793 | -0.53(-2.24%) |
Jan 27, 2017 | 23.58 | 23.78 | 23.51 | 23.63 | 1,456,553 | +0.35(+1.50%) |
Jan 26, 2017 | 23.45 | 23.57 | 23.01 | 23.28 | 2,004,146 | -0.42(-1.77%) |
Jan 25, 2017 | 23.34 | 23.83 | 23.22 | 23.70 | 2,478,487 | +0.51(+2.20%) |
Jan 24, 2017 | 22.40 | 23.32 | 22.37 | 23.19 | 3,780,812 | +1.10(+4.98%) |
Jan 23, 2017 | 21.97 | 22.15 | 21.67 | 22.09 | 1,286,386 | +0.22(+1.01%) |
Jan 20, 2017 | 22.10 | 22.12 | 21.84 | 21.87 | 1,119,253 | -0.16(-0.73%) |
Jan 19, 2017 | 21.86 | 22.04 | 21.71 | 22.03 | 1,707,422 | +0.07(+0.32%) |
Jan 18, 2017 | 21.95 | 22.06 | 21.75 | 21.96 | 1,662,912 | +0.04(+0.18%) |
Jan 17, 2017 | 21.66 | 22.03 | 21.66 | 21.92 | 1,463,089 | +0.42(+1.95%) |
Jan 13, 2017 | 21.50 | 21.50 | 21.50 | 0 | +0.19(+0.89%) | |
Jan 12, 2017 | 21.48 | 21.60 | 21.16 | 21.31 | 1,570,056 | -0.18(-0.84%) |
Jan 11, 2017 | 21.61 | 21.61 | 21.25 | 21.49 | 1,307,405 | -0.08(-0.37%) |
Jan 10, 2017 | 21.95 | 22.06 | 21.45 | 21.57 | 1,489,456 | -0.38(-1.73%) |
Jan 09, 2017 | 21.72 | 22.11 | 21.62 | 21.95 | 1,614,755 | +0.11(+0.50%) |
Jan 06, 2017 | 21.55 | 21.99 | 21.54 | 21.84 | 1,691,489 | -0.04(-0.18%) |
Jan 05, 2017 | 20.53 | 22.00 | 20.38 | 21.88 | 3,997,608 | +1.44(+7.05%) |
Jan 04, 2017 | 20.56 | 20.80 | 20.34 | 20.44 | 2,445,543 | +0.01(+0.05%) |
Jan 03, 2017 | 20.44 | 20.80 | 20.20 | 20.43 | 1,597,146 | +0.30(+1.49%) |
Dec 30, 2016 | 20.13 | 20.13 | 20.13 | 0 | -0.22(-1.08%) | |
Dec 29, 2016 | 20.30 | 20.55 | 20.22 | 20.35 | 1,250,294 | +0.12(+0.59%) |
Dec 28, 2016 | 20.46 | 20.69 | 20.12 | 20.23 | 936,071 | -0.14(-0.69%) |
Dec 27, 2016 | 20.42 | 20.65 | 20.29 | 20.37 | 1,264,484 | -0.02(-0.10%) |
Dec 23, 2016 | 20.39 | 20.39 | 20.39 | 0 | -0.11(-0.54%) | |
Dec 22, 2016 | 20.39 | 20.59 | 20.23 | 20.50 | 1,511,496 | +0.21(+1.03%) |
Dec 21, 2016 | 20.75 | 20.83 | 20.20 | 20.29 | 2,301,169 | -0.60(-2.87%) |
Dec 20, 2016 | 20.10 | 20.93 | 20.04 | 20.89 | 1,773,734 | +0.93(+4.66%) |
Dec 19, 2016 | 20.23 | 20.39 | 19.92 | 19.96 | 1,060,108 | -0.29(-1.43%) |
Dec 16, 2016 | 20.76 | 20.77 | 20.16 | 20.25 | 1,696,503 | -0.33(-1.60%) |
Dec 15, 2016 | 20.98 | 21.07 | 20.36 | 20.58 | 2,618,961 | -0.20(-0.96%) |
Dec 14, 2016 | 20.56 | 21.32 | 20.24 | 20.78 | 2,647,593 | -0.28(-1.33%) |
Dec 13, 2016 | 20.52 | 21.14 | 20.50 | 21.06 | 3,664,207 | +0.77(+3.79%) |
Dec 12, 2016 | 20.19 | 20.45 | 19.93 | 20.29 | 3,547,679 | +0.43(+2.17%) |
Dec 09, 2016 | 19.95 | 20.01 | 19.75 | 19.86 | 1,223,010 | -0.09(-0.45%) |
Dec 08, 2016 | 19.70 | 19.98 | 19.63 | 19.95 | 1,333,017 | +0.27(+1.37%) |
Dec 07, 2016 | 19.28 | 19.79 | 19.06 | 19.68 | 1,539,501 | +0.44(+2.29%) |
Dec 06, 2016 | 19.01 | 19.50 | 19.01 | 19.24 | 2,448,083 | +0.02(+0.10%) |
Dec 05, 2016 | 18.70 | 19.25 | 18.62 | 19.22 | 2,042,892 | +0.80(+4.34%) |
Dec 02, 2016 | 18.76 | 18.86 | 18.32 | 18.42 | 1,892,197 | -0.19(-1.02%) |
Dec 01, 2016 | 19.08 | 19.45 | 18.50 | 18.61 | 2,533,617 | -0.40(-2.10%) |
Nov 30, 2016 | 18.70 | 19.06 | 18.43 | 19.01 | 3,396,223 | +0.55(+2.98%) |
Nov 29, 2016 | 18.38 | 18.71 | 18.28 | 18.46 | 1,713,687 | -0.02(-0.11%) |
Nov 28, 2016 | 18.65 | 18.84 | 18.43 | 18.48 | 1,724,345 | -0.15(-0.81%) |
Nov 25, 2016 | 19.00 | 19.10 | 18.60 | 18.63 | 1,296,621 | -0.40(-2.10%) |
Nov 23, 2016 | 19.03 | 19.03 | 19.03 | 0 | +0.08(+0.42%) | |
Nov 22, 2016 | 18.60 | 18.98 | 18.15 | 18.95 | 3,074,069 | +0.35(+1.88%) |
Nov 21, 2016 | 18.74 | 19.06 | 18.41 | 18.60 | 2,750,787 | +0.13(+0.70%) |
Nov 18, 2016 | 17.96 | 18.67 | 17.88 | 18.47 | 2,173,499 | +0.51(+2.84%) |
Nov 17, 2016 | 17.85 | 18.02 | 17.58 | 17.96 | 2,783,523 | +0.35(+1.99%) |
Nov 16, 2016 | 18.11 | 18.19 | 17.60 | 17.61 | 3,311,618 | -0.66(-3.61%) |
Nov 15, 2016 | 18.09 | 18.31 | 17.81 | 18.27 | 4,306,638 | +0.46(+2.58%) |
Nov 14, 2016 | 18.40 | 18.45 | 17.28 | 17.81 | 3,483,999 | -0.90(-4.81%) |
Nov 11, 2016 | 18.91 | 19.01 | 18.21 | 18.71 | 2,939,461 | -0.49(-2.55%) |
Nov 10, 2016 | 20.01 | 20.26 | 19.29 | 19.20 | 3,813,453 | -0.83(-4.14%) |
Nov 09, 2016 | 18.84 | 20.06 | 18.80 | 20.03 | 6,812,436 | +1.29(+6.88%) |
Nov 08, 2016 | 18.55 | 18.90 | 18.38 | 18.74 | 2,209,400 | +0.09(+0.48%) |
Nov 07, 2016 | 19.00 | 19.12 | 18.59 | 18.65 | 1,476,666 | +0.33(+1.80%) |
Nov 04, 2016 | 18.32 | 18.62 | 18.09 | 18.32 | 2,229,328 | -0.18(-0.97%) |
Nov 03, 2016 | 18.83 | 18.87 | 18.45 | 18.50 | 1,911,095 | -0.19(-1.02%) |
Nov 02, 2016 | 19.49 | 19.52 | 18.66 | 18.69 | 2,102,366 | -0.83(-4.25%) |