Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.32 | 24.49 | 23.82 | 24.13 | 2,037,301 | -0.75(-3.00%) |
Feb 27, 2017 | 24.70 | 24.92 | 24.70 | 24.88 | 1,029,809 | +0.07(+0.27%) |
Feb 24, 2017 | 24.43 | 24.82 | 24.28 | 24.81 | 873,588 | +0.09(+0.34%) |
Feb 23, 2017 | 24.82 | 24.88 | 24.58 | 24.73 | 1,247,130 | -0.14(-0.57%) |
Feb 22, 2017 | 24.80 | 24.89 | 24.65 | 24.87 | 1,116,940 | +0.09(+0.34%) |
Feb 21, 2017 | 24.45 | 24.87 | 24.45 | 24.78 | 1,084,495 | +0.27(+1.12%) |
Feb 17, 2017 | 24.51 | 24.51 | 24.51 | 0 | -0.06(-0.23%) | |
Feb 16, 2017 | 24.25 | 24.61 | 24.20 | 24.57 | 3,666,340 | +0.24(+0.97%) |
Feb 15, 2017 | 23.65 | 24.33 | 23.54 | 24.33 | 2,086,809 | +0.53(+2.23%) |
Feb 14, 2017 | 23.93 | 23.93 | 23.70 | 23.80 | 1,215,046 | -0.26(-1.10%) |
Feb 13, 2017 | 24.03 | 24.23 | 23.87 | 24.06 | 1,944,750 | +0.08(+0.32%) |
Feb 10, 2017 | 23.53 | 23.99 | 23.48 | 23.99 | 2,498,157 | +0.47(+2.00%) |
Feb 09, 2017 | 23.04 | 23.56 | 23.08 | 23.52 | 1,668,125 | +0.48(+2.09%) |
Feb 08, 2017 | 23.03 | 23.06 | 22.87 | 23.04 | 1,174,029 | +0.08(+0.33%) |
Feb 07, 2017 | 23.01 | 23.10 | 22.75 | 22.96 | 1,244,912 | -0.01(-0.04%) |
Feb 06, 2017 | 22.91 | 23.04 | 22.73 | 22.97 | 1,034,624 | -0.03(-0.12%) |
Feb 03, 2017 | 22.94 | 23.10 | 22.82 | 23.00 | 970,543 | +0.16(+0.70%) |
Feb 02, 2017 | 22.84 | 22.91 | 22.58 | 22.84 | 1,369,538 | -0.03(-0.12%) |
Feb 01, 2017 | 22.68 | 23.06 | 22.40 | 22.87 | 2,658,334 | +0.25(+1.13%) |
Jan 31, 2017 | 22.40 | 22.62 | 22.11 | 22.61 | 1,594,469 | +0.19(+0.84%) |
Jan 30, 2017 | 22.36 | 22.50 | 22.14 | 22.42 | 1,354,442 | -0.09(-0.42%) |
Jan 27, 2017 | 22.42 | 22.63 | 22.42 | 22.52 | 1,023,336 | +0.06(+0.25%) |
Jan 26, 2017 | 22.44 | 22.56 | 22.32 | 22.46 | 1,678,135 | -0.03(-0.13%) |
Jan 25, 2017 | 22.39 | 22.52 | 22.17 | 22.49 | 1,591,423 | +0.25(+1.15%) |
Jan 24, 2017 | 21.97 | 22.31 | 21.96 | 22.23 | 1,233,058 | +0.34(+1.55%) |
Jan 23, 2017 | 21.87 | 21.98 | 21.57 | 21.90 | 1,446,704 | +0.02(+0.09%) |
Jan 20, 2017 | 21.87 | 22.00 | 21.71 | 21.88 | 1,159,696 | +0.12(+0.56%) |
Jan 19, 2017 | 21.92 | 22.09 | 21.68 | 21.75 | 1,050,351 | -0.15(-0.69%) |
Jan 18, 2017 | 21.81 | 22.19 | 21.73 | 21.90 | 1,790,344 | +0.23(+1.04%) |
Jan 17, 2017 | 22.02 | 22.10 | 21.67 | 21.68 | 1,728,930 | -0.56(-2.50%) |
Jan 13, 2017 | 22.23 | 22.23 | 22.23 | 0 | +0.18(+0.81%) | |
Jan 12, 2017 | 21.78 | 22.15 | 21.48 | 22.06 | 2,188,828 | +0.15(+0.69%) |
Jan 11, 2017 | 21.95 | 22.09 | 21.84 | 21.90 | 2,472,503 | -0.10(-0.47%) |
Jan 10, 2017 | 21.98 | 22.20 | 21.88 | 22.01 | 1,507,981 | +0.08(+0.39%) |
Jan 09, 2017 | 22.05 | 22.21 | 21.83 | 21.92 | 1,764,682 | -0.08(-0.39%) |
Jan 06, 2017 | 22.18 | 22.20 | 21.93 | 22.01 | 1,363,815 | -0.12(-0.55%) |
Jan 05, 2017 | 22.59 | 22.62 | 22.09 | 22.13 | 1,895,594 | -0.45(-2.00%) |
Jan 04, 2017 | 22.60 | 22.79 | 22.50 | 22.58 | 1,879,137 | -0.03(-0.13%) |
Jan 03, 2017 | 22.48 | 22.73 | 22.26 | 22.61 | 2,160,850 | +0.29(+1.31%) |
Dec 30, 2016 | 22.32 | 22.32 | 22.32 | 0 | -0.12(-0.55%) | |
Dec 29, 2016 | 22.41 | 22.71 | 22.38 | 22.44 | 1,164,422 | +0.03(+0.13%) |
Dec 28, 2016 | 22.85 | 22.86 | 22.39 | 22.41 | 1,185,871 | -0.37(-1.61%) |
Dec 27, 2016 | 22.71 | 22.95 | 22.70 | 22.78 | 1,389,860 | +0.05(+0.21%) |
Dec 23, 2016 | 22.73 | 22.73 | 22.73 | 0 | +0.04(+0.17%) | |
Dec 22, 2016 | 22.80 | 22.88 | 22.56 | 22.70 | 1,691,472 | -0.12(-0.54%) |
Dec 21, 2016 | 22.88 | 23.00 | 22.75 | 22.82 | 1,855,663 | -0.18(-0.78%) |
Dec 20, 2016 | 22.83 | 23.14 | 22.70 | 23.00 | 2,839,920 | +0.14(+0.62%) |
Dec 19, 2016 | 22.74 | 23.10 | 22.49 | 22.86 | 4,924,247 | +0.08(+0.37%) |
Dec 16, 2016 | 22.49 | 23.71 | 22.35 | 22.77 | 17,959,958 | +2.43(+11.96%) |
Dec 15, 2016 | 20.35 | 20.78 | 20.28 | 20.34 | 3,625,733 | +0.07(+0.33%) |
Dec 14, 2016 | 20.41 | 20.58 | 20.19 | 20.27 | 2,002,961 | -0.12(-0.60%) |
Dec 13, 2016 | 20.29 | 20.51 | 20.15 | 20.40 | 1,957,179 | +0.13(+0.65%) |
Dec 12, 2016 | 20.25 | 20.62 | 20.09 | 20.26 | 1,889,309 | -0.12(-0.60%) |
Dec 09, 2016 | 20.37 | 20.58 | 20.26 | 20.39 | 1,684,707 | +0.04(+0.19%) |
Dec 08, 2016 | 20.08 | 20.44 | 20.04 | 20.35 | 2,516,961 | +0.25(+1.27%) |
Dec 07, 2016 | 19.30 | 20.17 | 19.27 | 20.09 | 3,050,455 | -0.17(-0.84%) |
Dec 06, 2016 | 19.89 | 20.27 | 19.89 | 20.26 | 1,890,992 | +0.47(+2.38%) |
Dec 05, 2016 | 19.51 | 19.88 | 19.49 | 19.79 | 1,512,266 | +0.46(+2.39%) |
Dec 02, 2016 | 19.42 | 19.53 | 19.26 | 19.33 | 2,441,859 | -0.15(-0.77%) |