Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.33 | 22.34 | 21.66 | 21.87 | 1,782,646 | -0.58(-2.58%) |
Feb 27, 2017 | 22.42 | 22.72 | 22.30 | 22.45 | 1,524,249 | +0.03(+0.13%) |
Feb 24, 2017 | 22.16 | 22.78 | 22.04 | 22.42 | 2,036,090 | +0.30(+1.36%) |
Feb 23, 2017 | 22.31 | 22.94 | 22.09 | 22.12 | 3,158,839 | -0.61(-2.68%) |
Feb 22, 2017 | 22.92 | 23.04 | 22.72 | 22.73 | 1,431,415 | -0.24(-1.04%) |
Feb 21, 2017 | 22.81 | 23.15 | 22.73 | 22.97 | 1,959,802 | +0.20(+0.88%) |
Feb 17, 2017 | 22.77 | 22.77 | 22.77 | 0 | +0.21(+0.93%) | |
Feb 16, 2017 | 22.92 | 23.08 | 22.41 | 22.56 | 1,737,738 | -0.39(-1.70%) |
Feb 15, 2017 | 23.50 | 23.50 | 22.77 | 22.95 | 1,647,542 | -0.20(-0.86%) |
Feb 14, 2017 | 22.96 | 23.48 | 22.96 | 23.15 | 1,968,352 | +0.08(+0.35%) |
Feb 13, 2017 | 23.39 | 23.63 | 23.02 | 23.07 | 2,159,275 | -0.19(-0.82%) |
Feb 10, 2017 | 23.60 | 23.83 | 23.25 | 23.26 | 2,143,074 | -0.29(-1.23%) |
Feb 09, 2017 | 23.28 | 23.84 | 23.26 | 23.55 | 1,905,601 | +0.34(+1.46%) |
Feb 08, 2017 | 22.88 | 23.25 | 22.82 | 23.21 | 2,460,853 | +0.31(+1.35%) |
Feb 07, 2017 | 22.96 | 23.14 | 22.79 | 22.90 | 1,893,917 | -0.01(-0.04%) |
Feb 06, 2017 | 22.36 | 23.12 | 22.29 | 22.91 | 4,150,815 | +0.45(+2.00%) |
Feb 03, 2017 | 21.59 | 22.73 | 21.56 | 22.46 | 5,077,015 | +0.85(+3.93%) |
Feb 02, 2017 | 22.34 | 23.09 | 21.51 | 21.61 | 13,661,008 | -2.54(-10.52%) |
Feb 01, 2017 | 23.85 | 24.20 | 23.73 | 24.15 | 3,279,816 | +0.35(+1.47%) |
Jan 31, 2017 | 24.00 | 24.05 | 23.19 | 23.80 | 4,104,979 | -0.57(-2.34%) |
Jan 30, 2017 | 24.05 | 24.45 | 23.84 | 24.37 | 2,392,050 | +0.15(+0.62%) |
Jan 27, 2017 | 24.68 | 24.74 | 24.19 | 24.22 | 2,482,198 | -0.39(-1.58%) |
Jan 26, 2017 | 24.78 | 25.45 | 24.54 | 24.61 | 2,363,988 | -0.13(-0.53%) |
Jan 25, 2017 | 25.37 | 25.67 | 24.73 | 24.74 | 2,894,393 | -0.65(-2.56%) |
Jan 24, 2017 | 25.33 | 25.57 | 25.23 | 25.39 | 1,422,272 | +0.14(+0.55%) |
Jan 23, 2017 | 25.30 | 25.44 | 24.99 | 25.25 | 2,261,480 | -0.17(-0.67%) |
Jan 20, 2017 | 25.78 | 26.00 | 25.42 | 25.42 | 1,311,893 | -0.46(-1.78%) |
Jan 19, 2017 | 25.96 | 26.13 | 25.56 | 25.88 | 1,189,019 | -0.15(-0.58%) |
Jan 18, 2017 | 25.93 | 26.03 | 25.24 | 26.03 | 2,179,211 | +0.04(+0.15%) |
Jan 17, 2017 | 26.04 | 26.47 | 25.87 | 25.99 | 1,404,296 | +0.22(+0.85%) |
Jan 13, 2017 | 25.77 | 25.77 | 25.77 | 0 | -0.11(-0.43%) | |
Jan 12, 2017 | 25.71 | 25.99 | 25.49 | 25.88 | 1,337,841 | +0.08(+0.31%) |
Jan 11, 2017 | 26.19 | 26.33 | 25.40 | 25.80 | 1,279,680 | -0.47(-1.79%) |
Jan 10, 2017 | 25.87 | 26.32 | 25.81 | 26.27 | 1,063,546 | +0.25(+0.96%) |
Jan 09, 2017 | 25.77 | 26.08 | 25.68 | 26.02 | 1,328,437 | +0.33(+1.28%) |
Jan 06, 2017 | 26.31 | 26.34 | 25.65 | 25.69 | 1,782,254 | -0.52(-1.98%) |
Jan 05, 2017 | 26.56 | 26.56 | 25.59 | 26.21 | 2,204,153 | -0.59(-2.20%) |
Jan 04, 2017 | 26.36 | 26.98 | 26.36 | 26.80 | 2,327,368 | +0.57(+2.17%) |
Jan 03, 2017 | 26.55 | 26.58 | 25.94 | 26.23 | 1,850,179 | -0.19(-0.72%) |
Dec 30, 2016 | 26.42 | 26.42 | 26.42 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 26.35 | 26.66 | 26.11 | 26.43 | 611,320 | +0.02(+0.08%) |
Dec 28, 2016 | 26.54 | 26.61 | 26.18 | 26.41 | 516,668 | -0.09(-0.34%) |
Dec 27, 2016 | 26.36 | 26.54 | 26.23 | 26.50 | 708,525 | +0.26(+0.99%) |
Dec 23, 2016 | 26.24 | 26.24 | 26.24 | 0 | +0.43(+1.67%) | |
Dec 22, 2016 | 27.12 | 27.15 | 25.76 | 25.81 | 1,956,708 | -1.40(-5.15%) |
Dec 21, 2016 | 26.98 | 27.30 | 26.90 | 27.21 | 1,372,073 | +0.11(+0.41%) |
Dec 20, 2016 | 26.80 | 27.12 | 26.72 | 27.10 | 747,163 | +0.28(+1.04%) |
Dec 19, 2016 | 26.71 | 27.02 | 26.65 | 26.82 | 1,041,748 | +0.13(+0.49%) |
Dec 16, 2016 | 26.90 | 27.18 | 26.66 | 26.69 | 1,817,229 | -0.26(-0.96%) |
Dec 15, 2016 | 26.95 | 27.13 | 26.80 | 26.95 | 827,348 | +0.11(+0.41%) |
Dec 14, 2016 | 27.46 | 27.47 | 26.74 | 26.84 | 1,182,804 | -0.48(-1.76%) |
Dec 13, 2016 | 27.14 | 27.50 | 27.14 | 27.32 | 639,542 | +0.19(+0.70%) |
Dec 12, 2016 | 27.43 | 27.59 | 27.12 | 27.13 | 921,656 | -0.41(-1.49%) |
Dec 09, 2016 | 27.50 | 27.63 | 27.25 | 27.54 | 931,271 | -0.08(-0.29%) |
Dec 08, 2016 | 27.28 | 27.71 | 27.10 | 27.62 | 1,859,890 | +0.46(+1.69%) |
Dec 07, 2016 | 27.28 | 27.37 | 27.03 | 27.16 | 1,043,071 | -0.03(-0.11%) |
Dec 06, 2016 | 26.77 | 27.23 | 26.77 | 27.19 | 1,510,884 | +0.23(+0.85%) |
Dec 05, 2016 | 26.73 | 27.02 | 26.49 | 26.96 | 1,190,193 | +0.44(+1.66%) |
Dec 02, 2016 | 26.59 | 26.92 | 26.52 | 26.52 | 1,608,239 | +0.03(+0.11%) |