Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.92 | 20.05 | 19.73 | 19.96 | 4,890,297 | -0.01(-0.05%) |
Feb 27, 2017 | 19.52 | 20.00 | 19.43 | 19.97 | 6,667,301 | +0.40(+2.04%) |
Feb 24, 2017 | 19.58 | 19.61 | 19.28 | 19.57 | 5,218,677 | -0.04(-0.20%) |
Feb 23, 2017 | 19.91 | 20.19 | 19.55 | 19.61 | 7,503,753 | -0.31(-1.56%) |
Feb 22, 2017 | 19.99 | 20.04 | 19.68 | 19.92 | 4,984,546 | -0.18(-0.90%) |
Feb 21, 2017 | 20.14 | 20.18 | 19.80 | 20.10 | 5,541,840 | -0.01(-0.05%) |
Feb 17, 2017 | 20.11 | 20.11 | 20.11 | 0 | +0.27(+1.36%) | |
Feb 16, 2017 | 19.85 | 19.96 | 19.64 | 19.84 | 4,501,757 | -0.07(-0.35%) |
Feb 15, 2017 | 19.90 | 20.32 | 19.85 | 19.91 | 7,005,374 | +0.25(+1.27%) |
Feb 14, 2017 | 19.77 | 19.78 | 19.41 | 19.66 | 3,711,999 | -0.18(-0.91%) |
Feb 13, 2017 | 19.83 | 20.05 | 19.80 | 19.84 | 4,777,115 | +0.04(+0.20%) |
Feb 10, 2017 | 20.08 | 20.16 | 19.60 | 19.80 | 6,124,261 | -0.17(-0.85%) |
Feb 09, 2017 | 19.19 | 20.03 | 19.16 | 19.97 | 9,128,255 | +0.68(+3.53%) |
Feb 08, 2017 | 18.86 | 19.31 | 18.71 | 19.29 | 7,716,821 | +0.43(+2.28%) |
Feb 07, 2017 | 19.46 | 19.56 | 18.78 | 18.86 | 10,301,289 | -0.64(-3.28%) |
Feb 06, 2017 | 19.70 | 19.73 | 19.40 | 19.50 | 5,523,706 | +0.00(+0.00%) |
Feb 03, 2017 | 19.45 | 19.72 | 19.32 | 19.50 | 4,647,413 | +0.13(+0.67%) |
Feb 02, 2017 | 19.25 | 19.56 | 19.16 | 19.37 | 4,808,722 | -0.01(-0.05%) |
Feb 01, 2017 | 19.65 | 20.07 | 19.33 | 19.38 | 6,738,904 | -0.23(-1.17%) |
Jan 31, 2017 | 19.30 | 19.63 | 19.02 | 19.61 | 8,064,474 | +0.25(+1.29%) |
Jan 30, 2017 | 19.05 | 19.55 | 18.95 | 19.36 | 9,248,424 | -0.29(-1.48%) |
Jan 27, 2017 | 20.44 | 20.60 | 19.52 | 19.65 | 21,493,354 | -1.45(-6.87%) |
Jan 26, 2017 | 21.80 | 22.73 | 20.90 | 21.10 | 19,948,212 | -0.67(-3.08%) |
Jan 25, 2017 | 22.04 | 22.15 | 21.70 | 21.77 | 9,569,174 | +0.35(+1.63%) |
Jan 24, 2017 | 21.01 | 21.47 | 20.95 | 21.42 | 6,189,513 | +0.38(+1.81%) |
Jan 23, 2017 | 21.39 | 21.48 | 20.74 | 21.04 | 5,719,873 | -0.37(-1.73%) |
Jan 20, 2017 | 21.37 | 21.61 | 21.29 | 21.41 | 4,470,711 | +0.05(+0.23%) |
Jan 19, 2017 | 21.39 | 21.71 | 21.22 | 21.36 | 4,514,373 | -0.13(-0.60%) |
Jan 18, 2017 | 21.37 | 21.69 | 20.87 | 21.49 | 8,762,177 | +0.15(+0.70%) |
Jan 17, 2017 | 21.55 | 21.74 | 21.25 | 21.34 | 4,890,002 | -0.42(-1.93%) |
Jan 13, 2017 | 21.76 | 21.76 | 21.76 | 0 | -0.06(-0.27%) | |
Jan 12, 2017 | 22.58 | 22.65 | 21.50 | 21.82 | 11,139,087 | -0.96(-4.21%) |
Jan 11, 2017 | 22.72 | 23.15 | 22.51 | 22.78 | 6,411,033 | +0.27(+1.20%) |
Jan 10, 2017 | 22.11 | 22.75 | 22.06 | 22.51 | 5,049,409 | +0.46(+2.09%) |
Jan 09, 2017 | 21.67 | 22.23 | 21.62 | 22.05 | 4,117,700 | +0.22(+1.01%) |
Jan 06, 2017 | 22.27 | 22.29 | 21.59 | 21.83 | 7,684,131 | -0.44(-1.98%) |
Jan 05, 2017 | 22.66 | 22.67 | 22.11 | 22.27 | 4,637,139 | -0.38(-1.68%) |
Jan 04, 2017 | 22.36 | 22.67 | 22.24 | 22.65 | 5,510,026 | +0.26(+1.16%) |
Jan 03, 2017 | 22.66 | 22.83 | 22.34 | 22.39 | 6,330,809 | -0.03(-0.13%) |
Dec 30, 2016 | 22.42 | 22.42 | 22.42 | 0 | +0.28(+1.26%) | |
Dec 29, 2016 | 22.00 | 22.41 | 21.96 | 22.14 | 4,431,172 | +0.11(+0.50%) |
Dec 28, 2016 | 22.30 | 22.32 | 21.91 | 22.03 | 2,514,732 | -0.25(-1.12%) |
Dec 27, 2016 | 22.27 | 22.42 | 22.23 | 22.28 | 2,020,334 | +0.01(+0.04%) |
Dec 23, 2016 | 22.27 | 22.27 | 22.27 | 0 | +0.08(+0.36%) | |
Dec 22, 2016 | 22.70 | 22.78 | 22.11 | 22.19 | 4,368,520 | -0.52(-2.29%) |
Dec 21, 2016 | 22.50 | 22.76 | 22.35 | 22.71 | 5,229,549 | -0.08(-0.35%) |
Dec 20, 2016 | 22.49 | 22.86 | 22.47 | 22.79 | 4,326,346 | +0.28(+1.24%) |
Dec 19, 2016 | 22.24 | 22.57 | 22.22 | 22.51 | 5,388,919 | +0.33(+1.49%) |
Dec 16, 2016 | 22.60 | 22.79 | 22.07 | 22.18 | 10,883,900 | -0.31(-1.38%) |
Dec 15, 2016 | 22.62 | 23.12 | 22.46 | 22.49 | 7,061,515 | +0.34(+1.53%) |
Dec 14, 2016 | 22.54 | 22.76 | 22.15 | 22.15 | 7,367,680 | -0.38(-1.69%) |
Dec 13, 2016 | 22.05 | 23.12 | 22.02 | 22.53 | 14,118,215 | +0.91(+4.21%) |
Dec 12, 2016 | 21.72 | 22.00 | 21.45 | 21.62 | 6,619,479 | -0.28(-1.28%) |
Dec 09, 2016 | 21.98 | 22.53 | 21.73 | 21.90 | 8,950,074 | +0.07(+0.32%) |
Dec 08, 2016 | 21.96 | 21.99 | 21.60 | 21.83 | 5,265,557 | -0.06(-0.27%) |
Dec 07, 2016 | 21.22 | 22.02 | 21.08 | 21.89 | 7,124,854 | +0.70(+3.30%) |
Dec 06, 2016 | 21.11 | 21.22 | 20.84 | 21.19 | 5,220,079 | +0.29(+1.39%) |
Dec 05, 2016 | 21.06 | 21.30 | 20.64 | 20.90 | 7,504,024 | -0.03(-0.14%) |
Dec 02, 2016 | 20.52 | 21.14 | 20.50 | 20.93 | 6,989,104 | +0.53(+2.60%) |