Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.09 | 26.72 | 25.96 | 26.28 | 2,698,723 | -0.11(-0.41%) |
Feb 27, 2017 | 26.55 | 27.10 | 26.12 | 26.39 | 3,898,554 | -0.22(-0.82%) |
Feb 24, 2017 | 26.28 | 26.78 | 25.06 | 26.61 | 2,624,836 | +0.01(+0.03%) |
Feb 23, 2017 | 27.60 | 27.80 | 26.37 | 26.60 | 2,716,188 | -0.77(-2.80%) |
Feb 22, 2017 | 27.70 | 27.88 | 27.28 | 27.37 | 3,288,305 | -0.41(-1.46%) |
Feb 21, 2017 | 26.01 | 27.92 | 26.01 | 27.77 | 6,649,097 | +1.98(+7.68%) |
Feb 17, 2017 | 25.79 | 25.79 | 25.79 | 0 | +0.90(+3.64%) | |
Feb 16, 2017 | 24.92 | 25.75 | 24.56 | 24.89 | 4,955,606 | -0.61(-2.39%) |
Feb 15, 2017 | 25.32 | 25.62 | 25.07 | 25.50 | 5,309,666 | +0.48(+1.90%) |
Feb 14, 2017 | 24.97 | 25.24 | 24.65 | 25.02 | 4,197,947 | -0.05(-0.22%) |
Feb 13, 2017 | 24.67 | 25.57 | 24.50 | 25.08 | 13,390,160 | +3.13(+14.26%) |
Feb 10, 2017 | 21.74 | 22.11 | 21.49 | 21.95 | 1,982,753 | +0.42(+1.96%) |
Feb 09, 2017 | 21.21 | 21.70 | 21.14 | 21.53 | 2,060,989 | +0.30(+1.40%) |
Feb 08, 2017 | 21.21 | 21.26 | 20.54 | 21.23 | 2,175,836 | -0.10(-0.48%) |
Feb 07, 2017 | 21.73 | 22.14 | 21.25 | 21.33 | 3,302,375 | -0.38(-1.76%) |
Feb 06, 2017 | 21.31 | 21.73 | 21.08 | 21.71 | 2,479,021 | +0.16(+0.76%) |
Feb 03, 2017 | 21.04 | 21.60 | 20.99 | 21.55 | 2,995,083 | +0.59(+2.79%) |
Feb 02, 2017 | 20.85 | 21.03 | 20.57 | 20.96 | 1,891,756 | +0.05(+0.26%) |
Feb 01, 2017 | 20.75 | 21.19 | 20.43 | 20.91 | 3,050,965 | +0.30(+1.44%) |
Jan 31, 2017 | 19.50 | 20.87 | 19.34 | 20.61 | 5,204,228 | +1.05(+5.34%) |
Jan 30, 2017 | 19.62 | 19.70 | 19.01 | 19.57 | 2,154,421 | -0.24(-1.22%) |
Jan 27, 2017 | 19.87 | 19.92 | 19.47 | 19.81 | 1,736,145 | -0.16(-0.78%) |
Jan 26, 2017 | 19.91 | 20.09 | 19.60 | 19.97 | 3,087,715 | +0.02(+0.08%) |
Jan 25, 2017 | 20.09 | 20.28 | 19.68 | 19.95 | 2,548,258 | +0.06(+0.31%) |
Jan 24, 2017 | 19.40 | 20.21 | 19.37 | 19.89 | 5,783,161 | +0.68(+3.53%) |
Jan 23, 2017 | 19.19 | 19.63 | 19.01 | 19.21 | 2,514,847 | -0.29(-1.48%) |
Jan 20, 2017 | 18.96 | 19.50 | 18.86 | 19.50 | 3,475,948 | +0.57(+3.01%) |
Jan 19, 2017 | 19.44 | 19.68 | 18.66 | 18.93 | 3,841,490 | -0.59(-3.04%) |
Jan 18, 2017 | 19.19 | 19.61 | 19.06 | 19.52 | 3,305,965 | +0.42(+2.21%) |
Jan 17, 2017 | 19.41 | 19.41 | 18.88 | 19.10 | 3,643,553 | -0.32(-1.65%) |
Jan 13, 2017 | 19.42 | 19.42 | 19.42 | 0 | +0.41(+2.18%) | |
Jan 12, 2017 | 19.18 | 19.19 | 18.25 | 19.01 | 2,758,994 | -0.18(-0.94%) |
Jan 11, 2017 | 18.29 | 19.20 | 18.27 | 19.18 | 4,496,466 | +0.97(+5.31%) |
Jan 10, 2017 | 17.32 | 18.23 | 17.32 | 18.22 | 4,098,826 | +0.83(+4.80%) |
Jan 09, 2017 | 16.72 | 17.52 | 16.56 | 17.38 | 4,949,627 | +0.58(+3.44%) |
Jan 06, 2017 | 17.23 | 17.34 | 16.58 | 16.81 | 3,900,657 | -0.27(-1.55%) |
Jan 05, 2017 | 17.17 | 17.63 | 16.24 | 17.07 | 10,525,445 | -0.26(-1.49%) |
Jan 04, 2017 | 16.93 | 17.90 | 16.91 | 17.33 | 44,597,168 | +0.77(+4.67%) |
Jan 03, 2017 | 16.84 | 17.30 | 16.20 | 16.56 | 6,165,040 | -0.68(-3.94%) |
Dec 30, 2016 | 17.23 | 17.23 | 17.23 | 0 | -0.20(-1.16%) | |
Dec 29, 2016 | 17.47 | 17.73 | 17.32 | 17.44 | 1,724,589 | -0.04(-0.22%) |
Dec 28, 2016 | 17.80 | 18.18 | 17.43 | 17.48 | 2,094,226 | -0.27(-1.54%) |
Dec 27, 2016 | 17.94 | 18.29 | 17.60 | 17.75 | 1,751,977 | -0.22(-1.22%) |
Dec 23, 2016 | 17.97 | 17.97 | 17.97 | 0 | +0.21(+1.19%) | |
Dec 22, 2016 | 18.19 | 18.38 | 17.08 | 17.76 | 6,643,625 | -0.52(-2.86%) |
Dec 21, 2016 | 19.44 | 19.88 | 16.98 | 18.28 | 14,535,796 | -1.27(-6.50%) |
Dec 20, 2016 | 19.30 | 19.74 | 19.18 | 19.55 | 2,081,255 | +0.24(+1.25%) |
Dec 19, 2016 | 18.90 | 19.55 | 18.84 | 19.31 | 3,296,598 | +0.48(+2.53%) |
Dec 16, 2016 | 19.84 | 19.94 | 18.80 | 18.83 | 7,648,491 | -0.94(-4.77%) |
Dec 15, 2016 | 19.38 | 20.18 | 19.22 | 19.78 | 3,635,781 | +0.37(+1.93%) |
Dec 14, 2016 | 19.00 | 19.80 | 18.78 | 19.40 | 3,097,408 | +0.21(+1.10%) |
Dec 13, 2016 | 18.67 | 19.42 | 18.62 | 19.19 | 4,511,150 | +0.61(+3.27%) |
Dec 12, 2016 | 19.97 | 20.05 | 18.53 | 18.58 | 7,309,555 | -1.87(-9.15%) |
Dec 09, 2016 | 21.07 | 21.29 | 20.14 | 20.46 | 3,848,652 | -0.58(-2.74%) |
Dec 08, 2016 | 20.36 | 21.07 | 20.34 | 21.03 | 4,321,659 | +0.69(+3.41%) |
Dec 07, 2016 | 20.36 | 20.57 | 20.05 | 20.34 | 3,694,452 | +0.02(+0.08%) |
Dec 06, 2016 | 20.23 | 20.36 | 19.78 | 20.32 | 3,283,902 | +0.14(+0.70%) |
Dec 05, 2016 | 19.65 | 20.28 | 19.59 | 20.18 | 4,389,120 | +0.66(+3.36%) |
Dec 02, 2016 | 19.19 | 19.64 | 18.92 | 19.53 | 2,546,101 | +0.33(+1.71%) |