Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.17 | 22.21 | 22.05 | 22.17 | 1,521,531 | +0.12(+0.55%) |
Jan 30, 2017 | 21.96 | 22.06 | 21.90 | 22.05 | 1,271,787 | -0.23(-1.05%) |
Jan 27, 2017 | 22.19 | 22.30 | 22.18 | 22.29 | 642,031 | +0.03(+0.15%) |
Jan 26, 2017 | 22.34 | 22.35 | 22.18 | 22.25 | 1,072,684 | -0.24(-1.08%) |
Jan 25, 2017 | 22.44 | 22.54 | 22.44 | 22.50 | 1,199,869 | +0.43(+1.94%) |
Jan 24, 2017 | 21.98 | 22.10 | 21.98 | 22.07 | 2,039,963 | +0.18(+0.81%) |
Jan 23, 2017 | 21.85 | 21.89 | 21.76 | 21.89 | 1,235,924 | -0.02(-0.11%) |
Jan 20, 2017 | 21.92 | 21.95 | 21.83 | 21.92 | 907,650 | +0.07(+0.33%) |
Jan 19, 2017 | 21.90 | 21.90 | 21.75 | 21.84 | 1,121,814 | -0.02(-0.07%) |
Jan 18, 2017 | 21.92 | 21.92 | 21.79 | 21.86 | 1,138,341 | -0.15(-0.66%) |
Jan 17, 2017 | 21.96 | 22.03 | 21.93 | 22.00 | 1,126,245 | -0.06(-0.29%) |
Jan 13, 2017 | 22.07 | 22.07 | 22.07 | 0 | +0.13(+0.59%) | |
Jan 12, 2017 | 21.96 | 21.97 | 21.88 | 21.94 | 1,371,917 | +0.15(+0.70%) |
Jan 11, 2017 | 21.58 | 21.79 | 21.52 | 21.79 | 1,405,736 | -0.05(-0.22%) |
Jan 10, 2017 | 21.86 | 21.92 | 21.80 | 21.83 | 1,599,532 | -0.10(-0.44%) |
Jan 09, 2017 | 21.87 | 21.96 | 21.83 | 21.93 | 1,011,571 | -0.04(-0.18%) |
Jan 06, 2017 | 21.93 | 22.02 | 21.89 | 21.97 | 1,938,864 | -0.04(-0.18%) |
Jan 05, 2017 | 21.84 | 22.05 | 21.83 | 22.01 | 3,610,873 | +0.28(+1.30%) |
Jan 04, 2017 | 21.66 | 21.73 | 21.54 | 21.73 | 1,622,723 | +0.06(+0.30%) |
Jan 03, 2017 | 21.54 | 21.69 | 21.51 | 21.67 | 4,659,754 | +0.27(+1.28%) |
Dec 30, 2016 | 21.39 | 21.39 | 21.39 | 0 | +0.17(+0.80%) | |
Dec 29, 2016 | 21.20 | 21.30 | 21.19 | 21.22 | 670,533 | +0.17(+0.81%) |
Dec 28, 2016 | 21.11 | 21.12 | 21.00 | 21.05 | 974,702 | -0.27(-1.25%) |
Dec 27, 2016 | 21.33 | 21.37 | 21.31 | 21.32 | 766,684 | +0.00(+0.00%) |
Dec 23, 2016 | 21.32 | 21.32 | 21.32 | 0 | +0.11(+0.53%) | |
Dec 22, 2016 | 21.25 | 21.27 | 21.19 | 21.21 | 1,427,727 | -0.12(-0.57%) |
Dec 21, 2016 | 21.17 | 21.33 | 21.17 | 21.33 | 2,544,778 | +0.03(+0.16%) |
Dec 20, 2016 | 21.20 | 21.30 | 21.17 | 21.29 | 1,151,435 | +0.16(+0.74%) |
Dec 19, 2016 | 21.27 | 21.28 | 21.12 | 21.14 | 1,807,171 | -0.15(-0.70%) |
Dec 16, 2016 | 21.25 | 21.44 | 21.21 | 21.28 | 1,942,833 | +0.13(+0.63%) |
Dec 15, 2016 | 21.07 | 21.19 | 21.05 | 21.15 | 2,131,536 | +0.10(+0.49%) |
Dec 14, 2016 | 21.39 | 21.43 | 20.97 | 21.05 | 4,431,752 | -0.44(-2.05%) |
Dec 13, 2016 | 21.39 | 21.61 | 21.39 | 21.49 | 1,879,913 | +0.32(+1.52%) |
Dec 12, 2016 | 21.18 | 21.23 | 21.12 | 21.17 | 1,708,179 | +0.06(+0.26%) |
Dec 09, 2016 | 20.99 | 21.14 | 20.95 | 21.11 | 1,016,662 | +0.01(+0.04%) |
Dec 08, 2016 | 21.10 | 21.14 | 21.02 | 21.10 | 2,437,539 | +0.05(+0.26%) |
Dec 07, 2016 | 20.79 | 21.11 | 20.76 | 21.05 | 1,368,014 | +0.28(+1.36%) |
Dec 06, 2016 | 20.47 | 20.80 | 20.45 | 20.77 | 3,107,130 | +0.61(+3.00%) |
Dec 05, 2016 | 19.96 | 20.18 | 19.96 | 20.16 | 3,943,876 | +0.35(+1.79%) |
Dec 02, 2016 | 19.77 | 19.88 | 19.70 | 19.81 | 1,326,060 | -0.05(-0.28%) |
Dec 01, 2016 | 19.88 | 19.92 | 19.77 | 19.86 | 1,638,399 | +0.06(+0.32%) |
Nov 30, 2016 | 19.85 | 19.90 | 19.75 | 19.80 | 1,076,348 | -0.01(-0.04%) |
Nov 29, 2016 | 19.67 | 19.85 | 19.64 | 19.81 | 2,402,817 | +0.18(+0.92%) |
Nov 28, 2016 | 19.74 | 19.75 | 19.60 | 19.63 | 1,423,383 | -0.18(-0.91%) |
Nov 25, 2016 | 19.77 | 19.82 | 19.77 | 19.81 | 913,843 | +0.09(+0.44%) |
Nov 23, 2016 | 19.72 | 19.72 | 19.72 | 0 | -0.22(-1.10%) | |
Nov 22, 2016 | 19.86 | 19.94 | 19.81 | 19.94 | 683,877 | +0.09(+0.48%) |
Nov 21, 2016 | 19.73 | 19.86 | 19.72 | 19.85 | 979,047 | +0.13(+0.64%) |
Nov 18, 2016 | 19.80 | 19.81 | 19.67 | 19.72 | 1,939,553 | -0.33(-1.65%) |
Nov 17, 2016 | 20.10 | 20.15 | 19.99 | 20.05 | 778,485 | +0.09(+0.43%) |
Nov 16, 2016 | 19.94 | 20.07 | 19.89 | 19.96 | 791,093 | -0.29(-1.44%) |
Nov 15, 2016 | 20.04 | 20.26 | 20.00 | 20.25 | 970,027 | +0.20(+0.98%) |
Nov 14, 2016 | 20.07 | 20.13 | 19.99 | 20.06 | 3,108,029 | -0.28(-1.35%) |
Nov 11, 2016 | 20.37 | 20.42 | 20.21 | 20.33 | 1,336,573 | -0.41(-1.97%) |
Nov 10, 2016 | 20.90 | 20.94 | 20.51 | 20.74 | 2,079,836 | -0.34(-1.60%) |
Nov 09, 2016 | 20.81 | 21.17 | 20.80 | 21.08 | 3,183,256 | -0.27(-1.25%) |
Nov 08, 2016 | 21.17 | 21.38 | 21.14 | 21.35 | 2,057,648 | +0.05(+0.22%) |
Nov 07, 2016 | 21.27 | 21.30 | 21.17 | 21.30 | 3,228,976 | +0.31(+1.46%) |
Nov 04, 2016 | 21.04 | 21.13 | 20.96 | 20.99 | 1,244,638 | -0.24(-1.15%) |
Nov 03, 2016 | 21.25 | 21.31 | 21.17 | 21.24 | 1,614,943 | +0.01(+0.04%) |
Nov 02, 2016 | 21.32 | 21.38 | 21.19 | 21.23 | 3,182,206 | -0.24(-1.14%) |