Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.34 | 24.38 | 24.25 | 24.27 | 345,118 | -0.09(-0.37%) |
Feb 27, 2017 | 24.39 | 24.42 | 24.33 | 24.36 | 6,269,949 | -0.03(-0.11%) |
Feb 24, 2017 | 24.17 | 24.39 | 24.11 | 24.39 | 963,215 | +0.14(+0.58%) |
Feb 23, 2017 | 24.17 | 24.25 | 24.08 | 24.25 | 764,347 | +0.11(+0.44%) |
Feb 22, 2017 | 24.18 | 24.21 | 24.10 | 24.14 | 393,394 | -0.04(-0.18%) |
Feb 21, 2017 | 24.14 | 24.28 | 24.06 | 24.19 | 475,935 | +0.16(+0.65%) |
Feb 17, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.17(+0.73%) | |
Feb 16, 2017 | 23.89 | 23.89 | 23.71 | 23.86 | 371,452 | +0.00(+0.02%) |
Feb 15, 2017 | 23.66 | 23.88 | 23.62 | 23.85 | 379,340 | +0.18(+0.76%) |
Feb 14, 2017 | 23.56 | 23.69 | 23.52 | 23.67 | 522,444 | +0.08(+0.35%) |
Feb 13, 2017 | 23.54 | 23.59 | 23.50 | 23.59 | 1,492,323 | +0.13(+0.56%) |
Feb 10, 2017 | 23.46 | 23.50 | 23.40 | 23.46 | 515,497 | +0.04(+0.17%) |
Feb 09, 2017 | 23.25 | 23.47 | 23.27 | 23.42 | 699,197 | +0.17(+0.73%) |
Feb 08, 2017 | 23.25 | 23.28 | 23.18 | 23.25 | 463,686 | -0.06(-0.26%) |
Feb 07, 2017 | 23.27 | 23.34 | 23.24 | 23.31 | 721,928 | +0.06(+0.25%) |
Feb 06, 2017 | 23.30 | 23.30 | 23.14 | 23.25 | 782,262 | -0.07(-0.31%) |
Feb 03, 2017 | 23.29 | 23.33 | 23.16 | 23.32 | 188,989 | +0.13(+0.55%) |
Feb 02, 2017 | 23.11 | 23.21 | 22.99 | 23.20 | 443,240 | +0.04(+0.17%) |
Feb 01, 2017 | 23.13 | 23.18 | 23.00 | 23.16 | 900,227 | +0.07(+0.31%) |
Jan 31, 2017 | 22.69 | 23.09 | 22.69 | 23.09 | 1,150,099 | +0.43(+1.88%) |
Jan 30, 2017 | 22.73 | 22.81 | 22.55 | 22.66 | 380,227 | -0.16(-0.70%) |
Jan 27, 2017 | 22.58 | 22.83 | 22.57 | 22.82 | 340,450 | +0.28(+1.24%) |
Jan 26, 2017 | 22.67 | 22.67 | 22.49 | 22.54 | 446,326 | -0.13(-0.58%) |
Jan 25, 2017 | 22.47 | 22.70 | 22.47 | 22.67 | 276,987 | +0.22(+1.00%) |
Jan 24, 2017 | 22.46 | 22.50 | 22.27 | 22.45 | 319,407 | +0.01(+0.03%) |
Jan 23, 2017 | 22.48 | 22.54 | 22.37 | 22.44 | 813,701 | -0.06(-0.26%) |
Jan 20, 2017 | 22.64 | 22.67 | 22.46 | 22.50 | 675,752 | -0.09(-0.38%) |
Jan 19, 2017 | 22.69 | 22.69 | 22.53 | 22.59 | 8,214,961 | -0.12(-0.51%) |
Jan 18, 2017 | 22.78 | 22.82 | 22.62 | 22.70 | 1,521,354 | -0.04(-0.16%) |
Jan 17, 2017 | 22.68 | 22.82 | 22.57 | 22.74 | 211,917 | -0.04(-0.18%) |
Jan 13, 2017 | 22.78 | 22.78 | 22.78 | 0 | +0.18(+0.78%) | |
Jan 12, 2017 | 22.59 | 22.61 | 22.40 | 22.60 | 1,235,615 | -0.06(-0.29%) |
Jan 11, 2017 | 22.67 | 22.76 | 22.37 | 22.66 | 487,846 | +0.05(+0.23%) |
Jan 10, 2017 | 22.29 | 22.68 | 22.28 | 22.61 | 405,502 | +0.39(+1.78%) |
Jan 09, 2017 | 22.19 | 22.27 | 22.12 | 22.22 | 384,766 | +0.12(+0.52%) |
Jan 06, 2017 | 21.86 | 22.14 | 21.86 | 22.10 | 285,135 | +0.26(+1.18%) |
Jan 05, 2017 | 21.82 | 21.89 | 21.80 | 21.84 | 191,576 | +0.02(+0.10%) |
Jan 04, 2017 | 21.74 | 21.89 | 21.70 | 21.82 | 432,346 | +0.13(+0.59%) |
Jan 03, 2017 | 21.64 | 21.69 | 21.53 | 21.69 | 455,607 | +0.07(+0.34%) |
Dec 30, 2016 | 21.62 | 21.62 | 21.62 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 21.62 | 21.72 | 21.61 | 21.65 | 304,786 | +0.05(+0.23%) |
Dec 28, 2016 | 21.79 | 21.79 | 21.58 | 21.60 | 298,548 | -0.14(-0.63%) |
Dec 27, 2016 | 21.74 | 21.86 | 21.72 | 21.73 | 429,058 | +0.04(+0.19%) |
Dec 23, 2016 | 21.69 | 21.69 | 21.69 | 0 | +0.11(+0.51%) | |
Dec 22, 2016 | 21.52 | 21.58 | 21.48 | 21.58 | 271,014 | +0.05(+0.21%) |
Dec 21, 2016 | 21.57 | 21.60 | 21.52 | 21.54 | 589,214 | -0.05(-0.25%) |
Dec 20, 2016 | 21.68 | 21.70 | 21.53 | 21.59 | 532,267 | -0.07(-0.31%) |
Dec 19, 2016 | 21.71 | 21.79 | 21.63 | 21.66 | 614,239 | -0.03(-0.15%) |
Dec 16, 2016 | 21.84 | 21.91 | 21.66 | 21.69 | 601,294 | -0.10(-0.45%) |
Dec 15, 2016 | 21.75 | 21.81 | 21.59 | 21.79 | 366,299 | +0.08(+0.37%) |
Dec 14, 2016 | 21.87 | 21.95 | 21.63 | 21.71 | 339,669 | -0.16(-0.74%) |
Dec 13, 2016 | 21.83 | 21.98 | 21.78 | 21.87 | 484,343 | +0.09(+0.39%) |
Dec 12, 2016 | 21.64 | 21.87 | 21.64 | 21.79 | 578,944 | +0.09(+0.40%) |
Dec 09, 2016 | 21.52 | 21.70 | 21.52 | 21.70 | 1,093,234 | +0.22(+1.03%) |
Dec 08, 2016 | 21.28 | 21.54 | 21.25 | 21.48 | 896,300 | +0.18(+0.85%) |
Dec 07, 2016 | 21.25 | 21.31 | 21.01 | 21.29 | 1,563,959 | -0.03(-0.15%) |
Dec 06, 2016 | 21.25 | 21.33 | 21.09 | 21.33 | 1,168,338 | +0.14(+0.64%) |
Dec 05, 2016 | 21.26 | 21.29 | 21.14 | 21.19 | 507,354 | +0.07(+0.35%) |
Dec 02, 2016 | 20.96 | 21.24 | 20.95 | 21.12 | 865,723 | +0.16(+0.76%) |