Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.17 | 25.51 | 25.01 | 25.48 | 2,479,804 | +0.15(+0.58%) |
Feb 27, 2017 | 25.21 | 25.58 | 25.11 | 25.33 | 2,089,569 | +0.08(+0.32%) |
Feb 24, 2017 | 25.41 | 25.60 | 25.10 | 25.25 | 3,198,587 | -0.48(-1.85%) |
Feb 23, 2017 | 26.30 | 26.32 | 25.57 | 25.73 | 3,273,462 | -0.43(-1.63%) |
Feb 22, 2017 | 26.36 | 26.54 | 26.06 | 26.15 | 2,664,185 | -0.48(-1.82%) |
Feb 21, 2017 | 25.42 | 26.65 | 25.41 | 26.64 | 5,850,471 | +1.34(+5.28%) |
Feb 17, 2017 | 25.30 | 25.30 | 25.30 | 0 | +0.23(+0.92%) | |
Feb 16, 2017 | 25.42 | 25.77 | 25.03 | 25.07 | 2,141,348 | -0.24(-0.94%) |
Feb 15, 2017 | 24.55 | 25.34 | 24.43 | 25.31 | 3,385,693 | +0.75(+3.07%) |
Feb 14, 2017 | 24.36 | 24.76 | 24.09 | 24.56 | 2,101,307 | +0.02(+0.07%) |
Feb 13, 2017 | 24.69 | 24.87 | 24.50 | 24.54 | 2,576,318 | +0.10(+0.40%) |
Feb 10, 2017 | 24.19 | 24.64 | 24.15 | 24.44 | 2,191,044 | +0.44(+1.84%) |
Feb 09, 2017 | 23.94 | 24.12 | 23.66 | 24.00 | 2,925,880 | +0.04(+0.17%) |
Feb 08, 2017 | 23.94 | 24.04 | 23.51 | 23.96 | 4,265,525 | -0.07(-0.27%) |
Feb 07, 2017 | 24.62 | 24.72 | 23.97 | 24.02 | 3,360,479 | -0.64(-2.58%) |
Feb 06, 2017 | 24.95 | 24.95 | 24.49 | 24.66 | 2,772,348 | -0.45(-1.78%) |
Feb 03, 2017 | 24.41 | 25.14 | 24.35 | 25.11 | 4,795,720 | +0.77(+3.18%) |
Feb 02, 2017 | 23.87 | 24.58 | 23.87 | 24.33 | 5,014,584 | +0.45(+1.88%) |
Feb 01, 2017 | 22.43 | 24.43 | 22.43 | 23.88 | 8,914,792 | +2.54(+11.90%) |
Jan 31, 2017 | 21.41 | 21.76 | 21.00 | 21.34 | 3,522,630 | +0.04(+0.19%) |
Jan 30, 2017 | 21.56 | 21.56 | 20.90 | 21.30 | 3,191,729 | -0.43(-1.99%) |
Jan 27, 2017 | 21.71 | 21.91 | 21.55 | 21.73 | 3,306,365 | +0.04(+0.19%) |
Jan 26, 2017 | 22.26 | 22.41 | 21.55 | 21.69 | 2,800,681 | -0.54(-2.42%) |
Jan 25, 2017 | 22.22 | 22.48 | 22.21 | 22.23 | 3,263,138 | -0.14(-0.62%) |
Jan 24, 2017 | 21.79 | 22.43 | 21.79 | 22.37 | 1,579,719 | +0.72(+3.35%) |
Jan 23, 2017 | 21.55 | 21.69 | 21.36 | 21.64 | 1,348,913 | -0.05(-0.22%) |
Jan 20, 2017 | 21.38 | 21.97 | 21.38 | 21.69 | 2,556,311 | +0.45(+2.11%) |
Jan 19, 2017 | 21.70 | 21.80 | 21.09 | 21.25 | 1,863,625 | -0.41(-1.88%) |
Jan 18, 2017 | 21.60 | 21.84 | 21.46 | 21.65 | 1,508,225 | +0.07(+0.30%) |
Jan 17, 2017 | 21.91 | 22.03 | 21.45 | 21.59 | 1,478,763 | -0.46(-2.07%) |
Jan 13, 2017 | 22.04 | 22.04 | 22.04 | 0 | +0.13(+0.59%) | |
Jan 12, 2017 | 22.20 | 22.21 | 21.60 | 21.91 | 2,457,751 | -0.36(-1.61%) |
Jan 11, 2017 | 22.51 | 22.78 | 22.26 | 22.27 | 3,258,279 | -0.26(-1.16%) |
Jan 10, 2017 | 21.95 | 22.56 | 21.86 | 22.53 | 4,835,504 | +0.77(+3.52%) |
Jan 09, 2017 | 21.43 | 21.93 | 21.24 | 21.77 | 2,702,532 | +0.28(+1.29%) |
Jan 06, 2017 | 21.61 | 21.64 | 21.32 | 21.49 | 958,883 | -0.03(-0.15%) |
Jan 05, 2017 | 21.82 | 21.92 | 21.36 | 21.52 | 1,740,229 | -0.31(-1.42%) |
Jan 04, 2017 | 21.25 | 21.92 | 21.21 | 21.83 | 2,051,721 | +0.68(+3.19%) |
Jan 03, 2017 | 21.02 | 21.22 | 20.71 | 21.16 | 2,193,989 | +0.30(+1.44%) |
Dec 30, 2016 | 20.85 | 20.85 | 20.85 | 0 | -0.35(-1.65%) | |
Dec 29, 2016 | 21.10 | 21.36 | 21.05 | 21.20 | 1,171,643 | +0.14(+0.66%) |
Dec 28, 2016 | 21.38 | 21.50 | 21.04 | 21.07 | 2,115,024 | -0.17(-0.81%) |
Dec 27, 2016 | 21.35 | 21.50 | 21.19 | 21.24 | 997,577 | -0.11(-0.50%) |
Dec 23, 2016 | 21.34 | 21.34 | 21.34 | 0 | +0.44(+2.10%) | |
Dec 22, 2016 | 21.00 | 21.00 | 20.40 | 20.90 | 1,691,901 | -0.07(-0.31%) |
Dec 21, 2016 | 21.14 | 21.24 | 20.92 | 20.97 | 1,741,130 | -0.13(-0.62%) |
Dec 20, 2016 | 21.03 | 21.33 | 20.94 | 21.10 | 1,932,348 | +0.23(+1.09%) |
Dec 19, 2016 | 20.78 | 21.00 | 20.58 | 20.87 | 2,615,358 | +0.17(+0.83%) |
Dec 16, 2016 | 21.03 | 21.12 | 20.50 | 20.70 | 3,455,266 | -0.31(-1.47%) |
Dec 15, 2016 | 20.56 | 21.03 | 20.45 | 21.01 | 2,543,420 | +0.33(+1.61%) |
Dec 14, 2016 | 20.78 | 21.12 | 20.59 | 20.68 | 2,026,311 | -0.18(-0.86%) |
Dec 13, 2016 | 20.78 | 20.98 | 20.30 | 20.85 | 2,647,919 | +0.20(+0.99%) |
Dec 12, 2016 | 21.17 | 21.28 | 20.59 | 20.65 | 4,170,637 | -0.42(-1.97%) |
Dec 09, 2016 | 21.21 | 21.69 | 20.94 | 21.07 | 2,916,885 | -0.54(-2.49%) |
Dec 08, 2016 | 21.81 | 21.86 | 21.40 | 21.60 | 2,858,500 | -0.07(-0.34%) |
Dec 07, 2016 | 21.83 | 21.86 | 21.24 | 21.68 | 3,053,109 | -0.17(-0.78%) |
Dec 06, 2016 | 21.42 | 21.92 | 21.32 | 21.85 | 3,338,606 | +0.32(+1.48%) |
Dec 05, 2016 | 21.32 | 21.56 | 21.13 | 21.53 | 2,400,694 | +0.41(+1.93%) |
Dec 02, 2016 | 21.30 | 21.51 | 20.92 | 21.12 | 2,916,350 | -0.22(-1.03%) |