Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.81 | 20.99 | 20.75 | 20.98 | 105,944,208 | +0.09(+0.45%) |
Feb 27, 2017 | 20.57 | 20.96 | 20.56 | 20.88 | 81,199,400 | +0.29(+1.40%) |
Feb 24, 2017 | 20.50 | 20.69 | 20.41 | 20.59 | 114,220,368 | -0.30(-1.42%) |
Feb 23, 2017 | 21.07 | 21.15 | 20.83 | 20.89 | 100,965,992 | -0.18(-0.85%) |
Feb 22, 2017 | 20.92 | 21.20 | 20.86 | 21.07 | 95,646,448 | +0.01(+0.04%) |
Feb 21, 2017 | 20.90 | 21.08 | 20.89 | 21.06 | 92,382,736 | +0.22(+1.06%) |
Feb 17, 2017 | 20.84 | 20.84 | 20.84 | 0 | -0.05(-0.24%) | |
Feb 16, 2017 | 20.86 | 20.92 | 20.65 | 20.89 | 115,402,360 | +0.00(+0.00%) |
Feb 15, 2017 | 20.69 | 21.05 | 20.49 | 20.89 | 177,805,680 | +0.44(+2.16%) |
Feb 14, 2017 | 19.89 | 20.54 | 19.83 | 20.45 | 164,240,176 | +0.56(+2.82%) |
Feb 13, 2017 | 19.69 | 20.01 | 19.69 | 19.89 | 123,836,272 | +0.27(+1.39%) |
Feb 10, 2017 | 19.71 | 19.75 | 19.51 | 19.62 | 106,541,496 | -0.03(-0.17%) |
Feb 09, 2017 | 19.34 | 19.67 | 19.24 | 19.65 | 120,696,376 | +0.38(+1.99%) |
Feb 08, 2017 | 19.32 | 19.32 | 19.08 | 19.27 | 120,305,520 | -0.20(-1.00%) |
Feb 07, 2017 | 19.79 | 19.79 | 19.43 | 19.46 | 103,453,896 | -0.19(-0.95%) |
Feb 06, 2017 | 19.67 | 19.87 | 19.61 | 19.65 | 108,489,880 | -0.14(-0.73%) |
Feb 03, 2017 | 19.67 | 19.84 | 19.50 | 19.79 | 136,530,000 | +0.48(+2.51%) |
Feb 02, 2017 | 19.33 | 19.37 | 19.13 | 19.31 | 104,283,688 | -0.14(-0.74%) |
Feb 01, 2017 | 19.52 | 19.73 | 19.39 | 19.45 | 121,838,520 | +0.21(+1.10%) |
Jan 31, 2017 | 19.35 | 19.57 | 19.12 | 19.24 | 107,036,880 | -0.26(-1.35%) |
Jan 30, 2017 | 19.72 | 19.72 | 19.33 | 19.50 | 107,683,112 | -0.35(-1.76%) |
Jan 27, 2017 | 19.91 | 19.93 | 19.79 | 19.85 | 64,232,264 | -0.07(-0.34%) |
Jan 26, 2017 | 19.90 | 20.01 | 19.79 | 19.92 | 98,949,464 | +0.06(+0.30%) |
Jan 25, 2017 | 19.82 | 19.90 | 19.63 | 19.86 | 117,255,832 | +0.36(+1.83%) |
Jan 24, 2017 | 19.22 | 19.63 | 19.11 | 19.50 | 115,849,864 | +0.33(+1.73%) |
Jan 23, 2017 | 19.22 | 19.34 | 19.05 | 19.17 | 72,100,104 | -0.07(-0.35%) |
Jan 20, 2017 | 19.26 | 19.49 | 19.14 | 19.24 | 120,680,560 | +0.09(+0.49%) |
Jan 19, 2017 | 19.32 | 19.39 | 19.05 | 19.15 | 89,370,576 | -0.08(-0.44%) |
Jan 18, 2017 | 18.95 | 19.25 | 18.78 | 19.23 | 146,274,784 | +0.49(+2.63%) |
Jan 17, 2017 | 19.28 | 19.37 | 18.71 | 18.74 | 179,277,872 | -0.82(-4.17%) |
Jan 13, 2017 | 19.56 | 19.56 | 19.56 | 0 | +0.08(+0.39%) | |
Jan 12, 2017 | 19.56 | 19.65 | 19.22 | 19.48 | 141,500,016 | -0.13(-0.65%) |
Jan 11, 2017 | 19.50 | 19.61 | 19.32 | 19.61 | 108,630,224 | +0.11(+0.57%) |
Jan 10, 2017 | 19.20 | 19.67 | 19.16 | 19.50 | 118,783,616 | +0.33(+1.73%) |
Jan 09, 2017 | 19.13 | 19.30 | 19.04 | 19.16 | 89,283,512 | -0.11(-0.57%) |
Jan 06, 2017 | 19.36 | 19.42 | 19.17 | 19.28 | 77,988,552 | +0.00(+0.00%) |
Jan 05, 2017 | 19.39 | 19.49 | 18.99 | 19.28 | 102,120,328 | -0.23(-1.18%) |
Jan 04, 2017 | 19.31 | 19.51 | 19.21 | 19.50 | 90,382,736 | +0.36(+1.86%) |
Jan 03, 2017 | 19.21 | 19.28 | 18.87 | 19.15 | 116,780,264 | +0.37(+1.95%) |
Dec 30, 2016 | 18.78 | 18.78 | 18.78 | 0 | +0.08(+0.45%) | |
Dec 29, 2016 | 18.98 | 19.03 | 18.50 | 18.70 | 93,103,864 | -0.28(-1.48%) |
Dec 28, 2016 | 19.22 | 19.27 | 18.92 | 18.98 | 61,899,384 | -0.24(-1.24%) |
Dec 27, 2016 | 19.30 | 19.32 | 19.16 | 19.22 | 47,022,096 | +0.01(+0.04%) |
Dec 23, 2016 | 19.21 | 19.21 | 19.21 | 0 | +0.05(+0.27%) | |
Dec 22, 2016 | 19.21 | 19.32 | 19.10 | 19.16 | 78,929,992 | -0.08(-0.40%) |
Dec 21, 2016 | 19.31 | 19.31 | 19.10 | 19.23 | 71,817,144 | -0.07(-0.35%) |
Dec 20, 2016 | 19.23 | 19.40 | 19.22 | 19.30 | 98,631,136 | +0.20(+1.02%) |
Dec 19, 2016 | 19.21 | 19.31 | 18.98 | 19.11 | 114,643,672 | -0.15(-0.79%) |
Dec 16, 2016 | 19.68 | 19.82 | 19.25 | 19.26 | 173,549,776 | -0.42(-2.16%) |
Dec 15, 2016 | 19.46 | 19.88 | 19.38 | 19.68 | 190,482,784 | +0.42(+2.16%) |
Dec 14, 2016 | 18.96 | 19.80 | 18.88 | 19.27 | 264,975,488 | +0.05(+0.26%) |
Dec 13, 2016 | 19.38 | 19.45 | 18.94 | 19.22 | 138,068,096 | +0.00(+0.00%) |
Dec 12, 2016 | 19.55 | 19.76 | 19.15 | 19.22 | 161,023,376 | -0.41(-2.08%) |
Dec 09, 2016 | 19.50 | 19.69 | 19.36 | 19.62 | 153,656,160 | +0.12(+0.61%) |
Dec 08, 2016 | 19.37 | 19.75 | 19.28 | 19.50 | 214,719,520 | +0.32(+1.68%) |
Dec 07, 2016 | 18.86 | 19.18 | 18.66 | 19.18 | 197,411,200 | +0.35(+1.85%) |
Dec 06, 2016 | 18.77 | 18.83 | 18.46 | 18.83 | 141,983,424 | +0.27(+1.47%) |
Dec 05, 2016 | 18.25 | 18.59 | 18.24 | 18.56 | 153,247,072 | +0.52(+2.87%) |
Dec 02, 2016 | 18.26 | 18.27 | 17.86 | 18.04 | 151,159,696 | -0.23(-1.26%) |