Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.30 | 22.87 | 20.06 | 22.72 | 10,118,631 | +2.72(+13.60%) |
Feb 27, 2017 | 20.00 | 20.05 | 19.59 | 20.00 | 3,995,168 | +0.03(+0.15%) |
Feb 24, 2017 | 19.85 | 20.00 | 19.34 | 19.97 | 4,226,098 | -0.12(-0.60%) |
Feb 23, 2017 | 20.13 | 20.38 | 19.90 | 20.09 | 3,086,453 | +0.12(+0.60%) |
Feb 22, 2017 | 19.89 | 20.26 | 19.88 | 19.97 | 1,792,253 | -0.05(-0.25%) |
Feb 21, 2017 | 20.27 | 20.27 | 19.72 | 20.02 | 2,928,372 | +0.02(+0.10%) |
Feb 17, 2017 | 20.00 | 20.00 | 20.00 | 0 | -1.66(-7.66%) | |
Feb 16, 2017 | 21.80 | 22.00 | 21.23 | 21.66 | 3,889,377 | -0.91(-4.03%) |
Feb 15, 2017 | 21.38 | 23.45 | 21.29 | 22.57 | 4,326,773 | +1.51(+7.17%) |
Feb 14, 2017 | 20.29 | 21.10 | 20.29 | 21.06 | 1,538,093 | +0.67(+3.29%) |
Feb 13, 2017 | 20.59 | 20.73 | 20.02 | 20.39 | 1,119,881 | -0.04(-0.20%) |
Feb 10, 2017 | 20.59 | 20.76 | 20.33 | 20.43 | 1,638,442 | -0.05(-0.24%) |
Feb 09, 2017 | 19.78 | 20.59 | 19.74 | 20.48 | 1,475,200 | +0.70(+3.54%) |
Feb 08, 2017 | 19.78 | 19.88 | 19.41 | 19.78 | 2,094,205 | +0.01(+0.05%) |
Feb 07, 2017 | 20.77 | 20.77 | 19.76 | 19.77 | 3,330,454 | -0.87(-4.22%) |
Feb 06, 2017 | 21.44 | 21.50 | 20.32 | 20.64 | 2,111,868 | -0.71(-3.33%) |
Feb 03, 2017 | 20.88 | 21.90 | 20.55 | 21.35 | 2,728,647 | +0.65(+3.14%) |
Feb 02, 2017 | 21.00 | 21.05 | 20.62 | 20.70 | 1,166,858 | -0.33(-1.57%) |
Feb 01, 2017 | 21.41 | 21.65 | 20.87 | 21.03 | 1,725,337 | +0.06(+0.29%) |
Jan 31, 2017 | 20.87 | 21.08 | 20.46 | 20.97 | 1,856,479 | +0.00(+0.00%) |
Jan 30, 2017 | 21.21 | 21.32 | 20.62 | 20.97 | 1,667,349 | -0.45(-2.10%) |
Jan 27, 2017 | 21.04 | 21.48 | 20.80 | 21.42 | 2,163,480 | +0.34(+1.61%) |
Jan 26, 2017 | 21.32 | 21.56 | 20.85 | 21.08 | 2,273,998 | -0.18(-0.85%) |
Jan 25, 2017 | 21.09 | 21.70 | 20.93 | 21.26 | 1,831,811 | +0.41(+1.97%) |
Jan 24, 2017 | 21.00 | 21.05 | 20.70 | 20.85 | 1,834,815 | -0.08(-0.38%) |
Jan 23, 2017 | 21.05 | 21.18 | 20.67 | 20.93 | 1,036,004 | -0.08(-0.38%) |
Jan 20, 2017 | 20.90 | 21.16 | 20.69 | 21.01 | 2,133,973 | +0.25(+1.20%) |
Jan 19, 2017 | 21.33 | 21.48 | 20.35 | 20.76 | 2,365,992 | -0.30(-1.42%) |
Jan 18, 2017 | 21.62 | 21.62 | 20.84 | 21.06 | 1,688,940 | -0.51(-2.36%) |
Jan 17, 2017 | 21.93 | 22.00 | 21.44 | 21.57 | 1,751,055 | -0.31(-1.42%) |
Jan 13, 2017 | 21.88 | 21.88 | 21.88 | 0 | -0.18(-0.82%) | |
Jan 12, 2017 | 22.61 | 22.61 | 21.83 | 22.06 | 1,376,843 | -0.55(-2.43%) |
Jan 11, 2017 | 22.54 | 22.91 | 22.02 | 22.61 | 1,876,839 | +0.17(+0.76%) |
Jan 10, 2017 | 22.75 | 22.99 | 22.39 | 22.44 | 1,638,449 | -0.32(-1.41%) |
Jan 09, 2017 | 23.32 | 23.43 | 22.56 | 22.76 | 2,752,473 | -0.53(-2.28%) |
Jan 06, 2017 | 23.56 | 23.68 | 23.18 | 23.29 | 1,101,997 | -0.17(-0.72%) |
Jan 05, 2017 | 23.60 | 23.92 | 22.75 | 23.46 | 3,122,069 | -0.17(-0.72%) |
Jan 04, 2017 | 22.75 | 24.61 | 22.54 | 23.63 | 5,623,823 | +1.11(+4.93%) |
Jan 03, 2017 | 21.82 | 22.68 | 21.50 | 22.52 | 2,890,164 | +0.96(+4.45%) |
Dec 30, 2016 | 21.56 | 21.56 | 21.56 | 0 | +0.16(+0.75%) | |
Dec 29, 2016 | 21.33 | 21.61 | 21.17 | 21.40 | 1,101,131 | +0.06(+0.28%) |
Dec 28, 2016 | 21.90 | 22.09 | 21.13 | 21.34 | 1,718,927 | -0.45(-2.07%) |
Dec 27, 2016 | 22.05 | 22.49 | 21.75 | 21.79 | 2,036,675 | -0.18(-0.82%) |
Dec 23, 2016 | 21.97 | 21.97 | 21.97 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 22.32 | 22.40 | 21.87 | 21.94 | 1,979,642 | -0.51(-2.27%) |
Dec 21, 2016 | 22.40 | 22.85 | 22.31 | 22.45 | 1,665,601 | +0.15(+0.67%) |
Dec 20, 2016 | 22.70 | 22.97 | 22.17 | 22.30 | 2,308,044 | -0.28(-1.24%) |
Dec 19, 2016 | 22.63 | 23.02 | 22.45 | 22.58 | 1,864,039 | -0.09(-0.40%) |
Dec 16, 2016 | 22.40 | 23.06 | 22.11 | 22.67 | 4,054,678 | +0.42(+1.89%) |
Dec 15, 2016 | 23.08 | 23.24 | 22.11 | 22.25 | 3,030,472 | -0.79(-3.43%) |
Dec 14, 2016 | 24.71 | 24.89 | 22.90 | 23.04 | 4,590,000 | -2.09(-8.32%) |
Dec 13, 2016 | 23.01 | 25.20 | 22.54 | 25.13 | 4,772,937 | +2.40(+10.56%) |
Dec 12, 2016 | 24.11 | 24.28 | 22.63 | 22.73 | 2,313,526 | -1.45(-6.00%) |
Dec 09, 2016 | 24.22 | 24.51 | 23.91 | 24.18 | 1,207,561 | +0.12(+0.50%) |
Dec 08, 2016 | 25.20 | 25.24 | 23.64 | 24.06 | 2,547,409 | -1.03(-4.11%) |
Dec 07, 2016 | 25.20 | 25.42 | 24.87 | 25.09 | 1,641,062 | -0.05(-0.20%) |
Dec 06, 2016 | 25.14 | 25.50 | 24.80 | 25.14 | 1,861,916 | +0.13(+0.52%) |
Dec 05, 2016 | 24.43 | 25.36 | 23.89 | 25.01 | 1,755,339 | +0.53(+2.17%) |
Dec 02, 2016 | 24.67 | 24.82 | 24.13 | 24.48 | 1,509,416 | -0.13(-0.53%) |