Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.09 | 23.23 | 22.85 | 23.04 | 850,392 | -0.19(-0.80%) |
Feb 27, 2017 | 23.13 | 23.32 | 22.99 | 23.23 | 556,996 | +0.14(+0.61%) |
Feb 24, 2017 | 22.71 | 23.16 | 22.67 | 23.09 | 610,066 | -0.09(-0.40%) |
Feb 23, 2017 | 23.13 | 23.41 | 22.76 | 23.18 | 944,038 | +0.00(+0.00%) |
Feb 22, 2017 | 23.18 | 23.27 | 23.04 | 23.18 | 821,244 | -0.05(-0.20%) |
Feb 21, 2017 | 23.50 | 23.64 | 23.18 | 23.23 | 735,678 | -0.14(-0.60%) |
Feb 17, 2017 | 23.36 | 23.36 | 23.36 | 0 | +0.05(+0.20%) | |
Feb 16, 2017 | 23.32 | 23.36 | 23.02 | 23.32 | 1,043,336 | +0.00(+0.00%) |
Feb 15, 2017 | 22.71 | 23.36 | 22.53 | 23.32 | 1,434,365 | +0.70(+3.09%) |
Feb 14, 2017 | 22.43 | 22.74 | 22.25 | 22.62 | 1,317,550 | +0.19(+0.83%) |
Feb 13, 2017 | 22.39 | 22.67 | 22.27 | 22.43 | 1,025,237 | +0.19(+0.84%) |
Feb 10, 2017 | 22.39 | 22.48 | 22.11 | 22.25 | 449,243 | -0.05(-0.21%) |
Feb 09, 2017 | 21.64 | 22.29 | 21.55 | 22.29 | 1,053,929 | +0.65(+3.01%) |
Feb 08, 2017 | 21.88 | 21.88 | 21.41 | 21.64 | 916,357 | -0.37(-1.69%) |
Feb 07, 2017 | 22.15 | 22.25 | 21.88 | 22.01 | 875,090 | +0.00(+0.00%) |
Feb 06, 2017 | 22.06 | 22.34 | 21.88 | 22.01 | 491,975 | -0.23(-1.05%) |
Feb 03, 2017 | 21.83 | 22.43 | 21.69 | 22.25 | 730,413 | +0.74(+3.46%) |
Feb 02, 2017 | 21.60 | 21.83 | 21.34 | 21.50 | 971,795 | -0.31(-1.41%) |
Feb 01, 2017 | 22.32 | 22.74 | 21.69 | 21.81 | 936,204 | -0.32(-1.47%) |
Jan 31, 2017 | 22.00 | 22.27 | 21.81 | 22.13 | 1,005,593 | +0.14(+0.63%) |
Jan 30, 2017 | 22.32 | 22.32 | 21.62 | 22.00 | 838,387 | -0.56(-2.47%) |
Jan 27, 2017 | 22.69 | 22.74 | 22.23 | 22.55 | 651,095 | -0.05(-0.21%) |
Jan 26, 2017 | 22.69 | 22.92 | 22.34 | 22.60 | 954,384 | +0.05(+0.21%) |
Jan 25, 2017 | 22.65 | 23.06 | 22.37 | 22.55 | 1,275,168 | +0.37(+1.67%) |
Jan 24, 2017 | 21.81 | 22.25 | 21.67 | 22.18 | 777,460 | +0.56(+2.58%) |
Jan 23, 2017 | 21.53 | 21.72 | 21.30 | 21.62 | 672,018 | +0.05(+0.22%) |
Jan 20, 2017 | 21.44 | 21.81 | 21.44 | 21.58 | 899,054 | +0.09(+0.43%) |
Jan 19, 2017 | 21.81 | 21.81 | 21.21 | 21.49 | 728,000 | -0.19(-0.86%) |
Jan 18, 2017 | 21.53 | 21.72 | 21.25 | 21.67 | 997,492 | +0.23(+1.08%) |
Jan 17, 2017 | 21.62 | 21.76 | 21.21 | 21.44 | 1,237,055 | -0.51(-2.33%) |
Jan 13, 2017 | 21.95 | 21.95 | 21.95 | 0 | +0.28(+1.29%) | |
Jan 12, 2017 | 21.95 | 22.00 | 21.25 | 21.67 | 727,072 | -0.51(-2.30%) |
Jan 11, 2017 | 22.23 | 22.23 | 21.76 | 22.18 | 896,798 | +0.32(+1.49%) |
Jan 10, 2017 | 21.58 | 21.95 | 21.39 | 21.86 | 838,610 | +0.32(+1.51%) |
Jan 09, 2017 | 21.76 | 21.76 | 21.11 | 21.53 | 832,102 | -0.42(-1.90%) |
Jan 06, 2017 | 21.76 | 22.04 | 21.62 | 21.95 | 829,062 | +0.23(+1.07%) |
Jan 05, 2017 | 22.18 | 22.18 | 21.58 | 21.72 | 823,542 | -0.51(-2.30%) |
Jan 04, 2017 | 21.86 | 22.27 | 21.67 | 22.23 | 941,105 | +0.51(+2.35%) |
Jan 03, 2017 | 22.09 | 22.27 | 21.39 | 21.72 | 837,346 | +0.00(+0.00%) |
Dec 30, 2016 | 21.72 | 21.72 | 21.72 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 21.76 | 22.00 | 21.53 | 21.76 | 987,330 | +0.00(+0.00%) |
Dec 28, 2016 | 22.32 | 22.32 | 21.72 | 21.76 | 1,212,268 | -0.51(-2.29%) |
Dec 27, 2016 | 22.13 | 22.32 | 22.04 | 22.27 | 412,716 | +0.14(+0.63%) |
Dec 23, 2016 | 22.13 | 22.13 | 22.13 | 0 | -0.14(-0.62%) | |
Dec 22, 2016 | 22.13 | 22.41 | 21.90 | 22.27 | 577,048 | +0.23(+1.05%) |
Dec 21, 2016 | 22.04 | 22.27 | 21.76 | 22.04 | 773,736 | +0.00(+0.00%) |
Dec 20, 2016 | 22.32 | 22.55 | 21.86 | 22.04 | 1,543,127 | -0.14(-0.63%) |
Dec 19, 2016 | 22.00 | 22.18 | 21.65 | 22.18 | 960,070 | +0.32(+1.49%) |
Dec 16, 2016 | 22.32 | 22.51 | 21.72 | 21.86 | 3,787,954 | -0.28(-1.26%) |
Dec 15, 2016 | 22.09 | 22.39 | 21.86 | 22.13 | 1,334,678 | +0.32(+1.49%) |
Dec 14, 2016 | 21.76 | 22.18 | 21.58 | 21.81 | 871,046 | -0.14(-0.63%) |
Dec 13, 2016 | 21.95 | 22.18 | 21.44 | 21.95 | 1,130,051 | +0.05(+0.21%) |
Dec 12, 2016 | 22.55 | 22.60 | 21.72 | 21.90 | 1,008,467 | -0.65(-2.88%) |
Dec 09, 2016 | 22.65 | 22.69 | 22.37 | 22.55 | 1,003,994 | -0.09(-0.41%) |
Dec 08, 2016 | 22.74 | 22.88 | 22.51 | 22.65 | 1,061,850 | +0.19(+0.83%) |
Dec 07, 2016 | 22.13 | 22.55 | 21.95 | 22.46 | 755,221 | +0.37(+1.68%) |
Dec 06, 2016 | 21.90 | 22.13 | 21.67 | 22.09 | 772,456 | +0.32(+1.49%) |
Dec 05, 2016 | 21.58 | 22.07 | 21.53 | 21.76 | 923,480 | +0.51(+2.40%) |
Dec 02, 2016 | 21.58 | 21.58 | 21.16 | 21.25 | 847,358 | -0.37(-1.72%) |