Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.90 | 22.00 | 20.79 | 20.82 | 1,444,702 | -1.11(-5.06%) |
Feb 27, 2017 | 22.45 | 22.45 | 21.86 | 21.93 | 1,910,438 | -1.07(-4.65%) |
Feb 24, 2017 | 24.11 | 24.35 | 22.94 | 23.00 | 1,672,204 | -2.20(-8.74%) |
Feb 23, 2017 | 25.34 | 25.40 | 25.14 | 25.20 | 1,246,624 | -0.02(-0.09%) |
Feb 22, 2017 | 24.84 | 25.27 | 24.75 | 25.23 | 664,901 | +0.28(+1.11%) |
Feb 21, 2017 | 24.59 | 25.03 | 24.55 | 24.95 | 574,002 | +0.35(+1.44%) |
Feb 17, 2017 | 24.59 | 24.59 | 24.59 | 0 | +0.28(+1.17%) | |
Feb 16, 2017 | 23.75 | 24.32 | 23.74 | 24.31 | 905,419 | +0.54(+2.27%) |
Feb 15, 2017 | 23.54 | 23.77 | 23.28 | 23.77 | 612,370 | +0.09(+0.39%) |
Feb 14, 2017 | 23.49 | 23.69 | 23.05 | 23.68 | 638,096 | +0.08(+0.36%) |
Feb 13, 2017 | 23.51 | 23.65 | 23.29 | 23.59 | 843,636 | +0.00(+0.00%) |
Feb 10, 2017 | 22.89 | 23.63 | 22.77 | 23.59 | 879,728 | +0.71(+3.10%) |
Feb 09, 2017 | 22.40 | 22.92 | 22.36 | 22.88 | 553,382 | +0.54(+2.41%) |
Feb 08, 2017 | 22.15 | 22.38 | 22.04 | 22.34 | 380,825 | +0.13(+0.59%) |
Feb 07, 2017 | 22.28 | 22.31 | 22.07 | 22.21 | 296,733 | -0.10(-0.45%) |
Feb 06, 2017 | 22.80 | 22.80 | 22.26 | 22.31 | 324,590 | -0.56(-2.46%) |
Feb 03, 2017 | 22.81 | 22.94 | 22.63 | 22.88 | 475,850 | +0.18(+0.78%) |
Feb 02, 2017 | 22.59 | 22.72 | 22.32 | 22.70 | 778,258 | +0.13(+0.58%) |
Feb 01, 2017 | 23.69 | 23.90 | 22.40 | 22.57 | 931,394 | -1.04(-4.40%) |
Jan 31, 2017 | 23.55 | 23.78 | 23.50 | 23.61 | 1,473,204 | +0.01(+0.03%) |
Jan 30, 2017 | 23.56 | 23.62 | 23.21 | 23.60 | 571,281 | -0.06(-0.26%) |
Jan 27, 2017 | 23.46 | 23.67 | 23.30 | 23.66 | 623,092 | +0.28(+1.19%) |
Jan 26, 2017 | 22.87 | 23.41 | 22.82 | 23.38 | 466,721 | +0.42(+1.81%) |
Jan 25, 2017 | 22.92 | 23.01 | 22.69 | 22.97 | 478,562 | +0.14(+0.61%) |
Jan 24, 2017 | 22.88 | 22.95 | 22.51 | 22.83 | 565,093 | -0.05(-0.20%) |
Jan 23, 2017 | 22.94 | 22.97 | 22.75 | 22.88 | 341,979 | -0.08(-0.37%) |
Jan 20, 2017 | 23.11 | 23.32 | 22.88 | 22.96 | 343,473 | +0.01(+0.03%) |
Jan 19, 2017 | 22.95 | 23.13 | 22.74 | 22.95 | 519,552 | +0.10(+0.44%) |
Jan 18, 2017 | 23.30 | 23.30 | 22.74 | 22.85 | 529,458 | -0.38(-1.63%) |
Jan 17, 2017 | 22.95 | 23.53 | 22.78 | 23.23 | 576,578 | +0.30(+1.31%) |
Jan 13, 2017 | 22.93 | 22.93 | 22.93 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 23.08 | 23.22 | 22.64 | 22.98 | 518,232 | -0.25(-1.06%) |
Jan 11, 2017 | 23.25 | 23.69 | 23.16 | 23.22 | 684,248 | -0.07(-0.30%) |
Jan 10, 2017 | 23.35 | 23.39 | 23.12 | 23.29 | 649,830 | +0.00(+0.00%) |
Jan 09, 2017 | 23.64 | 23.64 | 23.15 | 23.29 | 579,932 | -0.41(-1.72%) |
Jan 06, 2017 | 23.79 | 23.87 | 23.52 | 23.70 | 558,842 | -0.09(-0.39%) |
Jan 05, 2017 | 23.99 | 24.10 | 23.68 | 23.79 | 1,140,316 | -0.18(-0.77%) |
Jan 04, 2017 | 23.37 | 24.07 | 23.35 | 23.98 | 885,394 | +0.56(+2.40%) |
Jan 03, 2017 | 22.45 | 23.53 | 22.34 | 23.42 | 1,111,923 | +1.18(+5.30%) |
Dec 30, 2016 | 22.24 | 22.24 | 22.24 | 0 | -0.43(-1.90%) | |
Dec 29, 2016 | 22.68 | 22.78 | 22.58 | 22.67 | 377,532 | +0.02(+0.10%) |
Dec 28, 2016 | 22.99 | 23.08 | 22.61 | 22.64 | 296,182 | -0.37(-1.61%) |
Dec 27, 2016 | 22.79 | 23.24 | 22.68 | 23.01 | 374,483 | +0.22(+0.95%) |
Dec 23, 2016 | 22.80 | 22.80 | 22.80 | 0 | +0.12(+0.54%) | |
Dec 22, 2016 | 22.70 | 22.74 | 22.44 | 22.68 | 350,785 | -0.03(-0.14%) |
Dec 21, 2016 | 22.51 | 22.99 | 22.39 | 22.71 | 512,039 | +0.17(+0.75%) |
Dec 20, 2016 | 22.72 | 22.91 | 22.47 | 22.54 | 591,872 | -0.15(-0.65%) |
Dec 19, 2016 | 22.55 | 22.81 | 22.34 | 22.68 | 499,927 | +0.19(+0.86%) |
Dec 16, 2016 | 22.61 | 22.85 | 22.38 | 22.49 | 1,315,471 | -0.12(-0.55%) |
Dec 15, 2016 | 22.58 | 22.69 | 22.39 | 22.61 | 449,206 | +0.05(+0.24%) |
Dec 14, 2016 | 22.49 | 22.95 | 22.31 | 22.56 | 798,579 | +0.12(+0.54%) |
Dec 13, 2016 | 22.34 | 22.47 | 22.25 | 22.44 | 514,653 | +0.18(+0.83%) |
Dec 12, 2016 | 22.36 | 22.53 | 22.22 | 22.25 | 462,679 | -0.17(-0.75%) |
Dec 09, 2016 | 22.42 | 22.60 | 22.12 | 22.42 | 863,678 | +0.00(+0.00%) |
Dec 08, 2016 | 22.20 | 22.48 | 22.16 | 22.42 | 973,967 | +0.22(+1.00%) |
Dec 07, 2016 | 21.86 | 22.29 | 21.73 | 22.20 | 764,814 | +0.46(+2.11%) |
Dec 06, 2016 | 21.50 | 21.79 | 21.31 | 21.74 | 579,340 | +0.22(+1.03%) |
Dec 05, 2016 | 21.36 | 21.52 | 21.21 | 21.52 | 576,085 | +0.34(+1.59%) |
Dec 02, 2016 | 20.61 | 21.21 | 20.49 | 21.18 | 739,879 | +0.63(+3.06%) |