Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.23 | 21.31 | 21.16 | 21.30 | 56,321,220 | -0.01(-0.04%) |
Feb 27, 2017 | 21.22 | 21.35 | 21.22 | 21.31 | 45,637,804 | +0.11(+0.53%) |
Feb 24, 2017 | 21.14 | 21.25 | 21.10 | 21.20 | 71,063,512 | -0.16(-0.77%) |
Feb 23, 2017 | 21.37 | 21.41 | 21.24 | 21.36 | 61,641,272 | +0.00(+0.00%) |
Feb 22, 2017 | 21.26 | 21.42 | 21.22 | 21.36 | 58,101,736 | +0.02(+0.08%) |
Feb 21, 2017 | 21.35 | 21.40 | 21.28 | 21.35 | 63,608,108 | +0.10(+0.49%) |
Feb 17, 2017 | 21.24 | 21.24 | 21.24 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 21.26 | 21.29 | 21.10 | 21.23 | 73,781,952 | -0.05(-0.24%) |
Feb 15, 2017 | 21.22 | 21.33 | 21.06 | 21.28 | 88,545,224 | +0.16(+0.78%) |
Feb 14, 2017 | 20.86 | 21.15 | 20.82 | 21.12 | 87,489,088 | +0.24(+1.16%) |
Feb 13, 2017 | 20.77 | 20.97 | 20.74 | 20.88 | 88,336,424 | +0.23(+1.14%) |
Feb 10, 2017 | 20.70 | 20.71 | 20.56 | 20.64 | 63,451,012 | +0.06(+0.30%) |
Feb 09, 2017 | 20.30 | 20.61 | 20.25 | 20.58 | 88,488,256 | +0.28(+1.37%) |
Feb 08, 2017 | 20.38 | 20.21 | 20.30 | 62,599,864 | -0.14(-0.68%) | |
Feb 07, 2017 | 20.62 | 20.62 | 20.42 | 20.44 | 58,557,092 | -0.05(-0.25%) |
Feb 06, 2017 | 20.47 | 20.64 | 20.45 | 20.49 | 40,264,960 | -0.10(-0.46%) |
Feb 03, 2017 | 20.53 | 20.61 | 20.35 | 20.59 | 99,471,784 | +0.41(+2.02%) |
Feb 02, 2017 | 20.15 | 20.28 | 20.05 | 20.18 | 45,383,708 | -0.08(-0.39%) |
Feb 01, 2017 | 20.39 | 20.49 | 20.20 | 20.26 | 83,075,336 | +0.03(+0.13%) |
Jan 31, 2017 | 20.26 | 20.42 | 20.12 | 20.23 | 65,036,080 | -0.13(-0.64%) |
Jan 30, 2017 | 20.40 | 20.40 | 20.19 | 20.36 | 53,149,868 | -0.16(-0.80%) |
Jan 27, 2017 | 20.61 | 20.62 | 20.47 | 20.53 | 50,624,340 | -0.08(-0.38%) |
Jan 26, 2017 | 20.59 | 20.66 | 20.50 | 20.61 | 81,435,176 | +0.05(+0.25%) |
Jan 25, 2017 | 20.43 | 20.56 | 20.34 | 20.56 | 106,929,616 | +0.34(+1.67%) |
Jan 24, 2017 | 20.06 | 20.30 | 19.97 | 20.22 | 52,104,160 | +0.25(+1.26%) |
Jan 23, 2017 | 20.01 | 20.13 | 19.90 | 19.97 | 53,695,852 | -0.13(-0.65%) |
Jan 20, 2017 | 20.06 | 20.16 | 19.99 | 20.10 | 86,175,952 | +0.10(+0.48%) |
Jan 19, 2017 | 20.13 | 20.18 | 19.93 | 20.00 | 65,347,600 | -0.09(-0.43%) |
Jan 18, 2017 | 20.03 | 20.11 | 19.84 | 20.09 | 78,665,760 | +0.16(+0.83%) |
Jan 17, 2017 | 20.26 | 20.26 | 19.91 | 19.92 | 111,229,040 | -0.49(-2.38%) |
Jan 13, 2017 | 20.41 | 20.41 | 20.41 | 0 | +0.11(+0.56%) | |
Jan 12, 2017 | 20.37 | 20.40 | 20.12 | 20.30 | 66,140,004 | -0.17(-0.85%) |
Jan 11, 2017 | 20.36 | 20.47 | 20.23 | 20.47 | 54,281,908 | +0.13(+0.64%) |
Jan 10, 2017 | 20.33 | 20.51 | 20.23 | 20.34 | 53,206,976 | +0.04(+0.21%) |
Jan 09, 2017 | 20.38 | 20.42 | 20.25 | 20.30 | 39,189,392 | -0.14(-0.68%) |
Jan 06, 2017 | 20.44 | 20.52 | 20.33 | 20.43 | 43,846,208 | +0.07(+0.34%) |
Jan 05, 2017 | 20.51 | 20.53 | 20.17 | 20.36 | 71,654,520 | -0.21(-1.01%) |
Jan 04, 2017 | 20.47 | 20.60 | 20.41 | 20.57 | 51,884,676 | +0.16(+0.81%) |
Jan 03, 2017 | 20.49 | 20.55 | 20.19 | 20.41 | 82,063,112 | +0.23(+1.12%) |
Dec 30, 2016 | 20.18 | 20.18 | 20.18 | 0 | +0.04(+0.22%) | |
Dec 29, 2016 | 20.30 | 20.34 | 20.05 | 20.14 | 45,214,832 | -0.15(-0.73%) |
Dec 28, 2016 | 20.53 | 20.55 | 20.27 | 20.29 | 35,521,156 | -0.21(-1.02%) |
Dec 27, 2016 | 20.51 | 20.52 | 20.46 | 20.49 | 44,053,328 | +0.03(+0.13%) |
Dec 23, 2016 | 20.47 | 20.47 | 20.47 | 0 | +0.03(+0.17%) | |
Dec 22, 2016 | 20.48 | 20.48 | 20.36 | 20.43 | 43,541,204 | -0.05(-0.25%) |
Dec 21, 2016 | 20.54 | 20.55 | 20.42 | 20.49 | 43,472,312 | -0.05(-0.25%) |
Dec 20, 2016 | 20.41 | 20.54 | 20.41 | 20.54 | 70,032,648 | +0.25(+1.24%) |
Dec 19, 2016 | 20.30 | 20.34 | 20.12 | 20.29 | 84,920,872 | +0.01(+0.04%) |
Dec 16, 2016 | 20.56 | 20.56 | 20.25 | 20.28 | 95,727,592 | -0.18(-0.86%) |
Dec 15, 2016 | 20.39 | 20.63 | 20.31 | 20.45 | 127,786,816 | +0.17(+0.85%) |
Dec 14, 2016 | 20.22 | 20.59 | 20.14 | 20.28 | 165,406,432 | -0.09(-0.47%) |
Dec 13, 2016 | 20.38 | 20.50 | 20.20 | 20.38 | 131,219,120 | +0.05(+0.25%) |
Dec 12, 2016 | 20.46 | 20.55 | 20.27 | 20.32 | 98,508,392 | -0.20(-0.97%) |
Dec 09, 2016 | 20.48 | 20.52 | 20.33 | 20.52 | 110,720,160 | +0.04(+0.21%) |
Dec 08, 2016 | 20.40 | 20.60 | 20.28 | 20.48 | 135,157,568 | +0.19(+0.94%) |
Dec 07, 2016 | 20.03 | 20.31 | 19.96 | 20.29 | 139,032,896 | +0.31(+1.56%) |
Dec 06, 2016 | 19.94 | 20.00 | 19.74 | 19.98 | 91,562,912 | +0.17(+0.87%) |
Dec 05, 2016 | 19.75 | 19.88 | 19.69 | 19.81 | 110,016,600 | +0.23(+1.19%) |
Dec 02, 2016 | 19.74 | 19.75 | 19.49 | 19.57 | 95,017,792 | -0.22(-1.09%) |