Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.32 | 22.42 | 21.88 | 22.05 | 1,199,084 | -0.39(-1.72%) |
Feb 27, 2017 | 22.13 | 22.45 | 21.95 | 22.44 | 1,153,214 | +0.37(+1.67%) |
Feb 24, 2017 | 21.68 | 22.24 | 21.60 | 22.07 | 869,558 | +0.18(+0.84%) |
Feb 23, 2017 | 21.73 | 22.94 | 21.73 | 21.88 | 1,672,760 | -0.24(-1.07%) |
Feb 22, 2017 | 21.67 | 22.19 | 21.25 | 22.12 | 1,432,404 | +1.04(+4.95%) |
Feb 21, 2017 | 20.70 | 21.10 | 20.59 | 21.08 | 1,289,544 | +0.30(+1.43%) |
Feb 17, 2017 | 20.78 | 20.78 | 20.78 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 20.95 | 21.03 | 20.49 | 20.75 | 1,092,619 | -0.11(-0.55%) |
Feb 15, 2017 | 20.55 | 20.88 | 20.45 | 20.87 | 766,757 | +0.14(+0.68%) |
Feb 14, 2017 | 20.55 | 20.96 | 20.55 | 20.73 | 939,058 | +0.11(+0.51%) |
Feb 13, 2017 | 20.85 | 21.03 | 20.54 | 20.62 | 1,004,478 | -0.23(-1.09%) |
Feb 10, 2017 | 20.63 | 21.01 | 20.50 | 20.85 | 846,176 | +0.58(+2.85%) |
Feb 09, 2017 | 20.07 | 20.39 | 20.00 | 20.27 | 721,030 | +0.24(+1.18%) |
Feb 08, 2017 | 19.50 | 20.07 | 19.36 | 20.04 | 1,826,137 | +0.53(+2.74%) |
Feb 07, 2017 | 20.11 | 20.18 | 19.40 | 19.50 | 2,936,609 | +1.09(+5.90%) |
Feb 06, 2017 | 18.52 | 18.65 | 18.34 | 18.42 | 1,574,115 | -0.18(-0.99%) |
Feb 03, 2017 | 19.59 | 19.59 | 18.56 | 18.60 | 3,223,626 | -1.58(-7.82%) |
Feb 02, 2017 | 20.24 | 20.44 | 19.82 | 20.18 | 1,113,360 | -0.14(-0.69%) |
Feb 01, 2017 | 20.56 | 20.56 | 20.15 | 20.32 | 857,239 | -0.26(-1.28%) |
Jan 31, 2017 | 19.84 | 20.59 | 19.58 | 20.58 | 1,065,095 | +0.37(+1.82%) |
Jan 30, 2017 | 20.71 | 20.71 | 20.10 | 20.21 | 1,242,830 | -0.66(-3.15%) |
Jan 27, 2017 | 20.80 | 20.96 | 20.39 | 20.87 | 1,699,275 | +0.08(+0.38%) |
Jan 26, 2017 | 21.03 | 21.21 | 20.73 | 20.79 | 568,872 | -0.28(-1.33%) |
Jan 25, 2017 | 21.03 | 21.23 | 20.90 | 21.07 | 884,125 | +0.11(+0.50%) |
Jan 24, 2017 | 20.50 | 21.03 | 20.50 | 20.96 | 651,551 | +0.47(+2.31%) |
Jan 23, 2017 | 20.31 | 20.65 | 20.24 | 20.49 | 681,195 | +0.11(+0.52%) |
Jan 20, 2017 | 20.11 | 20.44 | 20.11 | 20.39 | 767,480 | +0.31(+1.53%) |
Jan 19, 2017 | 20.48 | 20.55 | 19.97 | 20.08 | 1,604,196 | -0.39(-1.88%) |
Jan 18, 2017 | 20.55 | 20.59 | 20.00 | 20.47 | 1,714,917 | -0.09(-0.43%) |
Jan 17, 2017 | 19.89 | 20.66 | 19.89 | 20.55 | 1,463,107 | +0.67(+3.35%) |
Jan 13, 2017 | 19.89 | 19.89 | 19.89 | 0 | +0.98(+5.19%) | |
Jan 12, 2017 | 18.92 | 19.05 | 18.59 | 18.91 | 890,974 | -0.15(-0.78%) |
Jan 11, 2017 | 19.34 | 19.37 | 19.01 | 19.05 | 584,222 | -0.36(-1.85%) |
Jan 10, 2017 | 19.08 | 19.69 | 19.08 | 19.41 | 734,864 | +0.27(+1.42%) |
Jan 09, 2017 | 19.40 | 19.53 | 19.12 | 19.14 | 660,678 | -0.36(-1.84%) |
Jan 06, 2017 | 19.54 | 19.62 | 19.34 | 19.50 | 752,629 | +0.05(+0.27%) |
Jan 05, 2017 | 19.52 | 19.62 | 19.22 | 19.45 | 900,996 | -0.49(-2.46%) |
Jan 04, 2017 | 19.37 | 19.97 | 19.33 | 19.94 | 1,712,326 | +0.75(+3.93%) |
Jan 03, 2017 | 19.39 | 19.69 | 19.13 | 19.19 | 1,389,844 | -0.04(-0.23%) |
Dec 30, 2016 | 19.23 | 19.23 | 19.23 | 0 | -0.06(-0.32%) | |
Dec 29, 2016 | 19.21 | 19.48 | 19.21 | 19.29 | 614,200 | +0.11(+0.55%) |
Dec 28, 2016 | 19.27 | 19.33 | 19.05 | 19.19 | 946,419 | +0.00(+0.00%) |
Dec 27, 2016 | 19.16 | 19.39 | 19.16 | 19.19 | 513,758 | +0.04(+0.23%) |
Dec 23, 2016 | 19.14 | 19.14 | 19.14 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 19.79 | 19.79 | 19.10 | 19.12 | 1,230,872 | -0.69(-3.48%) |
Dec 21, 2016 | 19.85 | 19.96 | 19.52 | 19.81 | 558,699 | +0.02(+0.09%) |
Dec 20, 2016 | 19.59 | 20.00 | 19.34 | 19.79 | 1,091,006 | +0.25(+1.30%) |
Dec 19, 2016 | 19.58 | 19.89 | 19.38 | 19.54 | 1,425,065 | +0.02(+0.09%) |
Dec 16, 2016 | 19.99 | 20.08 | 19.33 | 19.52 | 2,070,091 | -0.48(-2.40%) |
Dec 15, 2016 | 20.38 | 20.46 | 19.89 | 20.00 | 881,980 | -0.32(-1.59%) |
Dec 14, 2016 | 20.85 | 21.00 | 20.20 | 20.32 | 1,283,684 | -0.51(-2.43%) |
Dec 13, 2016 | 21.48 | 21.61 | 20.81 | 20.83 | 1,196,380 | -0.59(-2.77%) |
Dec 12, 2016 | 21.38 | 21.61 | 21.34 | 21.42 | 837,121 | -0.33(-1.53%) |
Dec 09, 2016 | 21.95 | 22.03 | 21.67 | 21.75 | 889,098 | -0.17(-0.80%) |
Dec 08, 2016 | 21.47 | 22.03 | 21.41 | 21.93 | 1,373,315 | +0.59(+2.78%) |
Dec 07, 2016 | 20.44 | 21.57 | 20.39 | 21.34 | 1,694,595 | +0.90(+4.40%) |
Dec 06, 2016 | 20.25 | 20.52 | 19.90 | 20.44 | 1,252,101 | +0.19(+0.95%) |
Dec 05, 2016 | 19.76 | 20.41 | 19.72 | 20.24 | 1,634,331 | +0.64(+3.25%) |
Dec 02, 2016 | 19.69 | 19.78 | 19.55 | 19.61 | 754,960 | -0.17(-0.84%) |