Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.94 | 24.03 | 23.63 | 23.81 | 524,196 | -0.31(-1.27%) |
Feb 27, 2017 | 23.72 | 24.11 | 23.66 | 24.11 | 216,759 | +0.31(+1.28%) |
Feb 24, 2017 | 23.85 | 23.85 | 23.57 | 23.81 | 173,003 | -0.13(-0.55%) |
Feb 23, 2017 | 23.98 | 24.09 | 23.44 | 23.94 | 211,153 | +0.09(+0.37%) |
Feb 22, 2017 | 24.11 | 24.29 | 23.76 | 23.85 | 354,849 | -0.17(-0.73%) |
Feb 21, 2017 | 23.46 | 24.29 | 23.46 | 24.03 | 493,536 | +0.70(+2.99%) |
Feb 17, 2017 | 23.33 | 23.33 | 23.33 | 0 | +0.04(+0.19%) | |
Feb 16, 2017 | 22.89 | 23.28 | 22.50 | 23.28 | 589,361 | +0.35(+1.52%) |
Feb 15, 2017 | 23.02 | 23.09 | 22.76 | 22.94 | 151,765 | -0.04(-0.19%) |
Feb 14, 2017 | 22.85 | 23.37 | 22.79 | 22.98 | 393,403 | +0.04(+0.19%) |
Feb 13, 2017 | 22.76 | 23.15 | 22.72 | 22.94 | 488,409 | +0.26(+1.15%) |
Feb 10, 2017 | 22.85 | 22.89 | 22.39 | 22.67 | 326,344 | +0.00(+0.00%) |
Feb 09, 2017 | 22.33 | 22.94 | 22.33 | 22.67 | 331,465 | +0.35(+1.56%) |
Feb 08, 2017 | 22.33 | 22.54 | 21.98 | 22.33 | 340,419 | -0.13(-0.58%) |
Feb 07, 2017 | 22.81 | 22.89 | 22.22 | 22.46 | 315,253 | -0.26(-1.15%) |
Feb 06, 2017 | 22.59 | 22.85 | 22.14 | 22.72 | 591,156 | +0.00(+0.00%) |
Feb 03, 2017 | 22.89 | 23.11 | 22.67 | 22.72 | 543,088 | -0.04(-0.19%) |
Feb 02, 2017 | 22.81 | 22.98 | 22.65 | 22.76 | 289,823 | -0.17(-0.76%) |
Feb 01, 2017 | 22.94 | 23.24 | 22.72 | 22.94 | 307,828 | +0.09(+0.38%) |
Jan 31, 2017 | 22.37 | 22.96 | 21.81 | 22.85 | 388,559 | +0.48(+2.14%) |
Jan 30, 2017 | 22.76 | 23.02 | 22.11 | 22.37 | 587,877 | -0.48(-2.10%) |
Jan 27, 2017 | 23.37 | 23.46 | 22.83 | 22.85 | 293,414 | -0.65(-2.78%) |
Jan 26, 2017 | 23.33 | 23.68 | 23.28 | 23.50 | 451,531 | +0.04(+0.19%) |
Jan 25, 2017 | 24.85 | 25.20 | 23.37 | 23.46 | 731,996 | -1.35(-5.45%) |
Jan 24, 2017 | 23.85 | 25.12 | 23.20 | 24.81 | 907,182 | +0.31(+1.25%) |
Jan 23, 2017 | 25.25 | 25.25 | 24.33 | 24.51 | 296,403 | -0.87(-3.44%) |
Jan 20, 2017 | 25.51 | 25.66 | 25.15 | 25.38 | 312,853 | -0.09(-0.34%) |
Jan 19, 2017 | 25.55 | 25.55 | 25.20 | 25.47 | 291,598 | -0.04(-0.17%) |
Jan 18, 2017 | 25.20 | 25.81 | 25.12 | 25.51 | 488,836 | +0.44(+1.74%) |
Jan 17, 2017 | 25.12 | 25.38 | 24.18 | 25.07 | 716,670 | -0.31(-1.20%) |
Jan 13, 2017 | 25.38 | 25.38 | 25.38 | 0 | -1.61(-5.98%) | |
Jan 12, 2017 | 27.43 | 27.51 | 26.62 | 26.99 | 186,710 | -0.48(-1.75%) |
Jan 11, 2017 | 27.47 | 27.56 | 27.08 | 27.47 | 264,088 | +0.04(+0.16%) |
Jan 10, 2017 | 26.82 | 27.47 | 26.64 | 27.43 | 229,435 | +0.74(+2.78%) |
Jan 09, 2017 | 26.90 | 27.17 | 26.52 | 26.69 | 133,765 | -0.26(-0.97%) |
Jan 06, 2017 | 26.95 | 27.12 | 26.82 | 26.95 | 199,250 | +0.00(+0.00%) |
Jan 05, 2017 | 27.95 | 28.12 | 26.95 | 26.95 | 309,723 | -1.09(-3.89%) |
Jan 04, 2017 | 27.82 | 28.08 | 27.73 | 28.04 | 367,619 | +0.44(+1.58%) |
Jan 03, 2017 | 27.91 | 28.34 | 27.34 | 27.60 | 332,347 | +0.04(+0.16%) |
Dec 30, 2016 | 27.56 | 27.56 | 27.56 | 0 | +0.04(+0.16%) | |
Dec 29, 2016 | 27.60 | 27.99 | 27.38 | 27.51 | 206,129 | -0.13(-0.47%) |
Dec 28, 2016 | 28.04 | 28.08 | 27.47 | 27.65 | 181,546 | -0.48(-1.71%) |
Dec 27, 2016 | 27.69 | 28.26 | 27.57 | 28.12 | 192,083 | +0.31(+1.10%) |
Dec 23, 2016 | 27.82 | 27.82 | 27.82 | 0 | -0.26(-0.93%) | |
Dec 22, 2016 | 28.26 | 28.78 | 27.86 | 28.08 | 225,860 | -0.17(-0.62%) |
Dec 21, 2016 | 28.34 | 28.43 | 27.99 | 28.26 | 202,915 | +0.00(+0.00%) |
Dec 20, 2016 | 28.12 | 28.47 | 27.25 | 28.26 | 448,639 | -0.22(-0.77%) |
Dec 19, 2016 | 28.65 | 28.69 | 27.99 | 28.47 | 431,206 | -0.04(-0.15%) |
Dec 16, 2016 | 28.26 | 28.63 | 28.04 | 28.52 | 864,917 | +0.31(+1.08%) |
Dec 15, 2016 | 28.78 | 28.78 | 27.99 | 28.21 | 502,380 | -0.57(-1.97%) |
Dec 14, 2016 | 28.95 | 29.39 | 28.65 | 28.78 | 638,411 | -0.22(-0.75%) |
Dec 13, 2016 | 28.30 | 29.22 | 28.10 | 29.00 | 634,048 | +0.70(+2.47%) |
Dec 12, 2016 | 28.39 | 29.00 | 28.05 | 28.30 | 632,052 | -0.26(-0.92%) |
Dec 09, 2016 | 27.38 | 28.56 | 27.27 | 28.56 | 1,060,207 | +1.48(+5.48%) |
Dec 08, 2016 | 26.82 | 27.91 | 26.77 | 27.08 | 960,833 | +0.48(+1.80%) |
Dec 07, 2016 | 26.21 | 27.30 | 25.99 | 26.60 | 1,069,264 | +0.31(+1.16%) |
Dec 06, 2016 | 27.60 | 27.80 | 26.21 | 26.29 | 5,253,513 | -1.48(-5.34%) |
Dec 05, 2016 | 27.30 | 27.91 | 26.90 | 27.78 | 1,317,972 | +2.18(+8.52%) |
Dec 02, 2016 | 25.90 | 26.03 | 25.55 | 25.60 | 222,721 | -0.17(-0.68%) |