Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.11 | 23.21 | 22.87 | 22.88 | 7,029,866 | -0.41(-1.77%) |
Feb 27, 2017 | 23.33 | 23.37 | 23.20 | 23.29 | 4,133,073 | -0.04(-0.18%) |
Feb 24, 2017 | 23.60 | 23.61 | 23.31 | 23.34 | 3,629,109 | -0.33(-1.38%) |
Feb 23, 2017 | 23.89 | 23.92 | 23.65 | 23.66 | 6,858,663 | -0.07(-0.29%) |
Feb 22, 2017 | 23.76 | 23.78 | 23.65 | 23.73 | 1,502,361 | -0.13(-0.54%) |
Feb 21, 2017 | 23.82 | 23.89 | 23.77 | 23.86 | 1,325,302 | +0.04(+0.18%) |
Feb 17, 2017 | 23.82 | 23.82 | 23.82 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 23.92 | 23.94 | 23.86 | 23.87 | 2,019,278 | +0.01(+0.04%) |
Feb 15, 2017 | 23.74 | 23.87 | 23.72 | 23.86 | 1,388,485 | +0.05(+0.22%) |
Feb 14, 2017 | 23.79 | 23.84 | 23.63 | 23.81 | 1,757,902 | +0.08(+0.32%) |
Feb 13, 2017 | 23.70 | 23.77 | 23.65 | 23.73 | 1,251,438 | +0.08(+0.33%) |
Feb 10, 2017 | 23.53 | 23.69 | 23.51 | 23.65 | 3,716,033 | +0.26(+1.10%) |
Feb 09, 2017 | 23.40 | 23.45 | 23.34 | 23.40 | 1,674,931 | +0.16(+0.70%) |
Feb 08, 2017 | 23.13 | 23.25 | 23.01 | 23.23 | 1,369,160 | +0.09(+0.37%) |
Feb 07, 2017 | 23.11 | 23.19 | 23.08 | 23.15 | 2,553,876 | -0.07(-0.30%) |
Feb 06, 2017 | 23.28 | 23.31 | 23.14 | 23.22 | 1,591,701 | -0.16(-0.70%) |
Feb 03, 2017 | 23.36 | 23.49 | 23.28 | 23.38 | 11,574,418 | +0.09(+0.37%) |
Feb 02, 2017 | 23.30 | 23.38 | 23.23 | 23.29 | 1,901,551 | +0.06(+0.26%) |
Feb 01, 2017 | 23.23 | 23.30 | 23.07 | 23.23 | 2,323,645 | -0.07(-0.29%) |
Jan 31, 2017 | 23.29 | 23.38 | 23.15 | 23.30 | 1,823,011 | +0.15(+0.63%) |
Jan 30, 2017 | 23.35 | 23.35 | 23.10 | 23.16 | 1,886,786 | -0.21(-0.92%) |
Jan 27, 2017 | 23.54 | 23.57 | 23.34 | 23.37 | 1,507,722 | -0.18(-0.76%) |
Jan 26, 2017 | 23.59 | 23.59 | 23.46 | 23.55 | 2,432,256 | -0.06(-0.25%) |
Jan 25, 2017 | 23.49 | 23.65 | 23.49 | 23.61 | 1,702,890 | +0.21(+0.88%) |
Jan 24, 2017 | 23.05 | 23.45 | 23.05 | 23.41 | 2,678,628 | +0.41(+1.79%) |
Jan 23, 2017 | 22.99 | 23.05 | 22.83 | 22.99 | 8,623,553 | -0.01(-0.04%) |
Jan 20, 2017 | 22.82 | 23.04 | 22.82 | 23.00 | 2,293,160 | +0.18(+0.79%) |
Jan 19, 2017 | 22.92 | 22.92 | 22.75 | 22.82 | 3,816,697 | -0.08(-0.34%) |
Jan 18, 2017 | 23.26 | 23.26 | 22.84 | 22.90 | 2,276,590 | -0.39(-1.66%) |
Jan 17, 2017 | 23.40 | 23.42 | 23.27 | 23.29 | 1,832,785 | +0.03(+0.11%) |
Jan 13, 2017 | 23.26 | 23.26 | 23.26 | 0 | +0.11(+0.48%) | |
Jan 12, 2017 | 23.24 | 23.34 | 23.02 | 23.15 | 2,686,547 | +0.01(+0.04%) |
Jan 11, 2017 | 22.87 | 23.17 | 22.87 | 23.14 | 4,187,781 | +0.21(+0.94%) |
Jan 10, 2017 | 22.91 | 23.04 | 22.91 | 22.93 | 1,326,821 | +0.03(+0.15%) |
Jan 09, 2017 | 22.99 | 22.99 | 22.81 | 22.89 | 1,063,405 | -0.16(-0.71%) |
Jan 06, 2017 | 23.15 | 23.16 | 22.99 | 23.05 | 1,013,285 | -0.04(-0.19%) |
Jan 05, 2017 | 23.01 | 23.23 | 22.97 | 23.10 | 3,736,214 | +0.17(+0.75%) |
Jan 04, 2017 | 22.77 | 22.97 | 22.74 | 22.93 | 2,056,523 | +0.38(+1.67%) |
Jan 03, 2017 | 22.45 | 22.66 | 22.45 | 22.55 | 4,457,390 | +0.13(+0.57%) |
Dec 30, 2016 | 22.42 | 22.42 | 22.42 | 0 | -0.02(-0.08%) | |
Dec 29, 2016 | 22.25 | 22.52 | 22.25 | 22.44 | 4,945,164 | +0.13(+0.58%) |
Dec 28, 2016 | 22.37 | 22.42 | 22.27 | 22.31 | 4,736,518 | -0.04(-0.19%) |
Dec 27, 2016 | 22.42 | 22.44 | 22.32 | 22.35 | 3,857,422 | +0.00(+0.00%) |
Dec 23, 2016 | 22.35 | 22.35 | 22.35 | 0 | -0.12(-0.53%) | |
Dec 22, 2016 | 22.43 | 22.49 | 22.38 | 22.47 | 1,447,851 | -0.08(-0.34%) |
Dec 21, 2016 | 22.63 | 22.63 | 22.50 | 22.55 | 2,404,884 | -0.01(-0.07%) |
Dec 20, 2016 | 22.50 | 22.62 | 22.50 | 22.56 | 2,896,233 | +0.12(+0.53%) |
Dec 19, 2016 | 22.54 | 22.55 | 22.44 | 22.44 | 1,487,774 | -0.13(-0.56%) |
Dec 16, 2016 | 22.52 | 22.62 | 22.52 | 22.57 | 2,905,236 | +0.05(+0.23%) |
Dec 15, 2016 | 22.35 | 22.56 | 22.31 | 22.52 | 4,736,606 | -0.04(-0.19%) |
Dec 14, 2016 | 23.04 | 23.06 | 22.53 | 22.56 | 4,119,727 | -0.50(-2.17%) |
Dec 13, 2016 | 22.96 | 23.15 | 22.96 | 23.06 | 3,653,282 | +0.14(+0.63%) |
Dec 12, 2016 | 22.97 | 23.04 | 22.89 | 22.92 | 2,435,760 | +0.05(+0.22%) |
Dec 09, 2016 | 22.87 | 22.92 | 22.84 | 22.87 | 2,670,116 | +0.07(+0.30%) |
Dec 08, 2016 | 22.67 | 22.82 | 22.65 | 22.80 | 1,488,266 | +0.18(+0.79%) |
Dec 07, 2016 | 22.43 | 22.65 | 22.39 | 22.62 | 2,064,165 | +0.25(+1.10%) |
Dec 06, 2016 | 22.33 | 22.39 | 22.28 | 22.38 | 8,343,060 | +0.03(+0.15%) |
Dec 05, 2016 | 22.39 | 22.45 | 22.32 | 22.34 | 1,537,735 | +0.08(+0.34%) |
Dec 02, 2016 | 22.27 | 22.33 | 22.18 | 22.27 | 3,008,155 | +0.10(+0.46%) |