Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.50 | 23.13 | 22.46 | 23.11 | 751,194 | +0.59(+2.64%) |
Jan 30, 2017 | 22.69 | 22.69 | 22.12 | 22.51 | 543,682 | -0.19(-0.86%) |
Jan 27, 2017 | 22.57 | 22.72 | 22.43 | 22.71 | 346,271 | +0.25(+1.13%) |
Jan 26, 2017 | 22.54 | 22.61 | 22.32 | 22.45 | 403,482 | -0.02(-0.09%) |
Jan 25, 2017 | 22.09 | 22.57 | 22.09 | 22.47 | 407,789 | +0.30(+1.36%) |
Jan 24, 2017 | 22.70 | 22.72 | 21.93 | 22.17 | 579,717 | +0.20(+0.93%) |
Jan 23, 2017 | 21.57 | 22.02 | 21.57 | 21.97 | 557,347 | +0.24(+1.12%) |
Jan 20, 2017 | 22.04 | 22.04 | 21.72 | 21.72 | 447,295 | -0.26(-1.20%) |
Jan 19, 2017 | 21.96 | 22.04 | 21.84 | 21.99 | 399,827 | -0.09(-0.40%) |
Jan 18, 2017 | 22.10 | 22.16 | 21.88 | 22.07 | 709,701 | -0.01(-0.04%) |
Jan 17, 2017 | 22.09 | 22.20 | 21.88 | 22.08 | 487,181 | -0.09(-0.40%) |
Jan 13, 2017 | 22.17 | 22.17 | 22.17 | 0 | +0.18(+0.84%) | |
Jan 12, 2017 | 22.11 | 22.11 | 21.88 | 21.99 | 580,115 | -0.17(-0.75%) |
Jan 11, 2017 | 22.31 | 22.41 | 21.65 | 22.15 | 760,941 | -0.22(-1.00%) |
Jan 10, 2017 | 21.81 | 22.49 | 21.77 | 22.38 | 964,707 | +0.68(+3.14%) |
Jan 09, 2017 | 21.67 | 22.00 | 21.34 | 21.69 | 979,687 | +0.23(+1.09%) |
Jan 06, 2017 | 21.37 | 21.60 | 21.28 | 21.46 | 536,875 | +0.18(+0.87%) |
Jan 05, 2017 | 21.11 | 21.42 | 21.11 | 21.28 | 568,367 | +0.05(+0.23%) |
Jan 04, 2017 | 20.80 | 21.35 | 20.68 | 21.23 | 828,617 | +0.21(+1.02%) |
Jan 03, 2017 | 20.64 | 21.31 | 20.64 | 21.01 | 609,500 | +0.39(+1.89%) |
Dec 30, 2016 | 20.62 | 20.62 | 20.62 | 0 | -0.17(-0.80%) | |
Dec 29, 2016 | 20.64 | 21.09 | 20.62 | 20.79 | 292,322 | +0.14(+0.66%) |
Dec 28, 2016 | 21.04 | 21.20 | 20.61 | 20.65 | 546,349 | -0.47(-2.21%) |
Dec 27, 2016 | 20.97 | 21.25 | 20.97 | 21.12 | 299,062 | +0.16(+0.74%) |
Dec 23, 2016 | 20.96 | 20.96 | 20.96 | 0 | +0.13(+0.61%) | |
Dec 22, 2016 | 20.54 | 20.96 | 20.48 | 20.84 | 591,552 | +0.31(+1.52%) |
Dec 21, 2016 | 20.78 | 20.83 | 20.52 | 20.53 | 357,770 | -0.33(-1.59%) |
Dec 20, 2016 | 20.89 | 21.11 | 20.66 | 20.86 | 379,340 | +0.02(+0.09%) |
Dec 19, 2016 | 20.89 | 21.07 | 20.64 | 20.84 | 666,449 | -0.09(-0.42%) |
Dec 16, 2016 | 21.18 | 21.41 | 20.79 | 20.93 | 1,060,172 | -0.08(-0.37%) |
Dec 15, 2016 | 20.60 | 21.17 | 20.56 | 21.00 | 844,996 | +0.39(+1.89%) |
Dec 14, 2016 | 21.15 | 21.40 | 20.50 | 20.61 | 1,291,555 | -1.22(-5.58%) |
Dec 13, 2016 | 21.55 | 22.04 | 21.46 | 21.83 | 1,024,432 | +0.43(+2.00%) |
Dec 12, 2016 | 21.41 | 21.61 | 21.18 | 21.40 | 3,111,745 | -0.13(-0.59%) |
Dec 09, 2016 | 21.34 | 21.63 | 21.17 | 21.53 | 1,385,331 | +0.31(+1.47%) |
Dec 08, 2016 | 21.09 | 21.44 | 20.99 | 21.22 | 923,321 | +0.06(+0.28%) |
Dec 07, 2016 | 21.78 | 21.81 | 21.08 | 21.16 | 1,375,313 | -0.85(-3.85%) |
Dec 06, 2016 | 21.71 | 22.17 | 21.68 | 22.01 | 575,336 | +0.28(+1.30%) |
Dec 05, 2016 | 22.06 | 22.43 | 21.65 | 21.72 | 927,862 | -0.30(-1.37%) |
Dec 02, 2016 | 21.83 | 22.21 | 21.83 | 22.03 | 603,836 | +0.11(+0.49%) |
Dec 01, 2016 | 22.10 | 22.68 | 21.83 | 21.92 | 640,115 | -0.13(-0.57%) |
Nov 30, 2016 | 22.76 | 22.82 | 21.97 | 22.04 | 697,806 | -0.60(-2.66%) |
Nov 29, 2016 | 22.13 | 22.86 | 21.97 | 22.65 | 650,146 | +0.44(+1.97%) |
Nov 28, 2016 | 22.19 | 22.45 | 22.11 | 22.21 | 550,828 | -0.11(-0.48%) |
Nov 25, 2016 | 22.39 | 22.39 | 22.11 | 22.32 | 266,754 | -0.02(-0.09%) |
Nov 23, 2016 | 22.34 | 22.34 | 22.34 | 0 | +0.09(+0.39%) | |
Nov 22, 2016 | 22.19 | 22.30 | 21.91 | 22.25 | 502,739 | +0.15(+0.66%) |
Nov 21, 2016 | 22.36 | 22.43 | 21.85 | 22.10 | 618,140 | -0.34(-1.52%) |
Nov 18, 2016 | 22.44 | 22.57 | 22.19 | 22.44 | 994,322 | -0.07(-0.30%) |
Nov 17, 2016 | 22.47 | 22.79 | 22.26 | 22.51 | 714,447 | +0.17(+0.78%) |
Nov 16, 2016 | 22.39 | 22.55 | 22.19 | 22.34 | 553,848 | -0.08(-0.35%) |
Nov 15, 2016 | 22.02 | 22.45 | 21.74 | 22.41 | 614,066 | +0.46(+2.08%) |
Nov 14, 2016 | 22.36 | 22.81 | 21.91 | 21.96 | 615,851 | -0.27(-1.22%) |
Nov 11, 2016 | 22.23 | 22.48 | 21.97 | 22.23 | 611,499 | -0.04(-0.17%) |
Nov 10, 2016 | 21.76 | 22.34 | 21.67 | 22.27 | 705,004 | +0.64(+2.97%) |
Nov 09, 2016 | 21.74 | 22.03 | 21.34 | 21.63 | 715,976 | -0.16(-0.71%) |
Nov 08, 2016 | 21.73 | 22.03 | 21.40 | 21.78 | 717,541 | +0.03(+0.13%) |
Nov 07, 2016 | 21.68 | 21.95 | 21.64 | 21.75 | 529,930 | +0.36(+1.68%) |
Nov 04, 2016 | 20.81 | 21.50 | 20.65 | 21.39 | 924,554 | +0.69(+3.33%) |
Nov 03, 2016 | 22.02 | 22.72 | 20.64 | 20.70 | 1,501,320 | +0.80(+4.00%) |
Nov 02, 2016 | 19.99 | 20.20 | 19.90 | 19.91 | 751,163 | -0.07(-0.34%) |