Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.10 | 29.38 | 28.64 | 28.79 | 4,143,241 | -0.45(-1.54%) |
Feb 27, 2017 | 29.30 | 29.64 | 29.11 | 29.24 | 3,067,453 | -0.08(-0.27%) |
Feb 24, 2017 | 28.99 | 29.53 | 28.74 | 29.32 | 4,509,979 | -0.25(-0.85%) |
Feb 23, 2017 | 30.58 | 30.69 | 29.52 | 29.57 | 6,950,072 | -0.98(-3.21%) |
Feb 22, 2017 | 29.88 | 30.55 | 29.88 | 30.55 | 4,516,833 | +0.26(+0.86%) |
Feb 21, 2017 | 29.67 | 30.38 | 29.65 | 30.29 | 3,881,874 | +0.38(+1.27%) |
Feb 17, 2017 | 29.91 | 29.91 | 29.91 | 0 | +0.42(+1.42%) | |
Feb 16, 2017 | 29.14 | 29.49 | 29.05 | 29.49 | 5,046,892 | +0.28(+0.96%) |
Feb 15, 2017 | 29.34 | 29.52 | 29.08 | 29.21 | 5,073,692 | -0.31(-1.05%) |
Feb 14, 2017 | 29.45 | 30.16 | 29.34 | 29.52 | 11,882,925 | -0.13(-0.44%) |
Feb 13, 2017 | 29.47 | 29.87 | 29.05 | 29.65 | 10,160,764 | +0.03(+0.10%) |
Feb 10, 2017 | 28.23 | 29.85 | 28.12 | 29.62 | 11,540,809 | +1.66(+5.94%) |
Feb 09, 2017 | 27.30 | 28.14 | 27.15 | 27.96 | 9,068,922 | +0.66(+2.42%) |
Feb 08, 2017 | 26.48 | 27.41 | 26.33 | 27.30 | 7,665,755 | +0.68(+2.55%) |
Feb 07, 2017 | 26.20 | 26.72 | 26.07 | 26.62 | 7,512,604 | +0.42(+1.60%) |
Feb 06, 2017 | 25.22 | 26.31 | 25.22 | 26.20 | 10,248,688 | +0.30(+1.16%) |
Feb 03, 2017 | 25.17 | 25.92 | 25.17 | 25.90 | 5,964,126 | +0.70(+2.78%) |
Feb 02, 2017 | 25.01 | 25.50 | 24.82 | 25.20 | 8,086,643 | -0.08(-0.32%) |
Feb 01, 2017 | 23.27 | 25.50 | 23.09 | 25.28 | 16,385,085 | +2.49(+10.93%) |
Jan 31, 2017 | 22.30 | 22.79 | 22.13 | 22.79 | 5,654,726 | +0.29(+1.29%) |
Jan 30, 2017 | 22.62 | 22.66 | 22.16 | 22.50 | 3,788,778 | -0.10(-0.44%) |
Jan 27, 2017 | 22.85 | 22.88 | 22.51 | 22.60 | 2,702,111 | -0.26(-1.14%) |
Jan 26, 2017 | 22.55 | 22.88 | 22.31 | 22.86 | 3,274,056 | +0.17(+0.75%) |
Jan 25, 2017 | 22.36 | 22.72 | 22.23 | 22.69 | 3,802,866 | +0.52(+2.35%) |
Jan 24, 2017 | 21.48 | 22.40 | 21.42 | 22.17 | 8,308,077 | +0.84(+3.94%) |
Jan 23, 2017 | 21.26 | 21.36 | 21.09 | 21.33 | 4,182,758 | +0.04(+0.19%) |
Jan 20, 2017 | 21.30 | 21.64 | 21.14 | 21.29 | 5,623,419 | -0.02(-0.09%) |
Jan 19, 2017 | 20.79 | 21.35 | 20.79 | 21.31 | 3,684,676 | +0.43(+2.06%) |
Jan 18, 2017 | 20.73 | 20.96 | 20.63 | 20.88 | 2,577,361 | +0.14(+0.68%) |
Jan 17, 2017 | 20.70 | 20.90 | 20.57 | 20.74 | 3,044,333 | -0.39(-1.85%) |
Jan 13, 2017 | 21.13 | 21.13 | 21.13 | 0 | +0.13(+0.62%) | |
Jan 12, 2017 | 20.93 | 21.02 | 20.50 | 21.00 | 5,548,723 | -0.10(-0.47%) |
Jan 11, 2017 | 20.73 | 21.10 | 20.65 | 21.10 | 4,199,344 | +0.39(+1.88%) |
Jan 10, 2017 | 20.18 | 20.93 | 20.18 | 20.71 | 4,311,682 | +0.32(+1.57%) |
Jan 09, 2017 | 20.59 | 20.63 | 20.29 | 20.39 | 4,881,961 | -0.24(-1.16%) |
Jan 06, 2017 | 20.15 | 20.70 | 20.01 | 20.63 | 5,535,571 | +0.53(+2.64%) |
Jan 05, 2017 | 19.70 | 20.20 | 19.60 | 20.10 | 5,407,839 | +0.40(+2.03%) |
Jan 04, 2017 | 19.20 | 19.73 | 19.01 | 19.70 | 4,434,650 | +0.51(+2.66%) |
Jan 03, 2017 | 18.74 | 19.20 | 18.64 | 19.19 | 4,285,473 | +0.65(+3.51%) |
Dec 30, 2016 | 18.54 | 18.54 | 18.54 | 0 | -0.16(-0.86%) | |
Dec 29, 2016 | 19.26 | 19.30 | 18.68 | 18.70 | 4,649,597 | -0.55(-2.86%) |
Dec 28, 2016 | 19.69 | 19.86 | 19.23 | 19.25 | 3,243,371 | -0.53(-2.68%) |
Dec 27, 2016 | 19.80 | 20.13 | 19.63 | 19.78 | 2,424,749 | +0.00(+0.00%) |
Dec 23, 2016 | 19.78 | 19.78 | 19.78 | 0 | -0.29(-1.44%) | |
Dec 22, 2016 | 19.92 | 20.13 | 19.81 | 20.07 | 3,482,355 | +0.05(+0.25%) |
Dec 21, 2016 | 20.02 | 20.20 | 19.93 | 20.02 | 2,912,807 | -0.08(-0.40%) |
Dec 20, 2016 | 20.00 | 20.37 | 20.00 | 20.10 | 3,422,525 | +0.08(+0.40%) |
Dec 19, 2016 | 20.05 | 20.20 | 19.85 | 20.02 | 4,507,558 | -0.24(-1.18%) |
Dec 16, 2016 | 20.49 | 20.86 | 20.13 | 20.26 | 16,171,218 | -0.30(-1.46%) |
Dec 15, 2016 | 20.71 | 21.01 | 20.43 | 20.56 | 4,612,549 | -0.19(-0.92%) |
Dec 14, 2016 | 20.91 | 21.39 | 20.70 | 20.75 | 5,890,865 | -0.44(-2.08%) |
Dec 13, 2016 | 21.57 | 21.76 | 20.91 | 21.19 | 4,509,402 | -0.39(-1.81%) |
Dec 12, 2016 | 21.73 | 22.20 | 21.51 | 21.58 | 4,975,670 | -0.22(-1.01%) |
Dec 09, 2016 | 21.13 | 21.82 | 21.11 | 21.80 | 6,328,773 | +0.89(+4.26%) |
Dec 08, 2016 | 21.01 | 21.21 | 20.89 | 20.91 | 3,820,590 | +0.03(+0.14%) |
Dec 07, 2016 | 20.41 | 20.90 | 20.38 | 20.88 | 4,498,824 | +0.56(+2.76%) |
Dec 06, 2016 | 19.89 | 20.34 | 19.70 | 20.32 | 4,397,640 | +0.06(+0.30%) |
Dec 05, 2016 | 19.64 | 20.28 | 19.61 | 20.26 | 4,553,946 | +0.57(+2.89%) |
Dec 02, 2016 | 19.39 | 19.72 | 19.35 | 19.69 | 3,108,256 | +0.19(+0.97%) |