Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.06 | 21.22 | 20.91 | 21.00 | 675,508 | -0.16(-0.75%) |
Feb 27, 2017 | 21.39 | 21.64 | 20.96 | 21.16 | 1,133,069 | -0.23(-1.08%) |
Feb 24, 2017 | 21.20 | 21.59 | 20.94 | 21.39 | 1,115,323 | +0.01(+0.04%) |
Feb 23, 2017 | 21.92 | 22.05 | 21.36 | 21.38 | 582,193 | -0.49(-2.23%) |
Feb 22, 2017 | 22.53 | 22.53 | 21.24 | 21.87 | 1,470,389 | -0.70(-3.11%) |
Feb 21, 2017 | 22.91 | 22.94 | 22.39 | 22.57 | 563,231 | -0.07(-0.32%) |
Feb 17, 2017 | 22.64 | 22.64 | 22.64 | 0 | -0.38(-1.66%) | |
Feb 16, 2017 | 23.10 | 23.24 | 22.93 | 23.02 | 327,796 | -0.08(-0.35%) |
Feb 15, 2017 | 22.90 | 23.23 | 22.70 | 23.10 | 536,582 | +0.14(+0.59%) |
Feb 14, 2017 | 23.13 | 23.29 | 22.85 | 22.97 | 386,928 | -0.22(-0.93%) |
Feb 13, 2017 | 23.41 | 23.54 | 23.10 | 23.18 | 342,626 | -0.20(-0.85%) |
Feb 10, 2017 | 23.46 | 23.73 | 23.34 | 23.38 | 414,479 | +0.03(+0.14%) |
Feb 09, 2017 | 23.13 | 23.68 | 23.11 | 23.35 | 911,716 | +0.25(+1.07%) |
Feb 08, 2017 | 22.69 | 23.17 | 22.29 | 23.10 | 440,221 | +0.31(+1.37%) |
Feb 07, 2017 | 23.04 | 23.10 | 22.64 | 22.79 | 516,126 | -0.23(-1.01%) |
Feb 06, 2017 | 22.94 | 23.09 | 22.84 | 23.02 | 296,612 | +0.09(+0.38%) |
Feb 03, 2017 | 22.86 | 23.00 | 22.57 | 22.94 | 451,650 | +0.26(+1.16%) |
Feb 02, 2017 | 22.51 | 22.79 | 22.39 | 22.67 | 488,002 | +0.20(+0.89%) |
Feb 01, 2017 | 22.87 | 23.06 | 22.44 | 22.47 | 278,881 | -0.26(-1.12%) |
Jan 31, 2017 | 22.55 | 22.87 | 22.42 | 22.73 | 429,891 | +0.17(+0.74%) |
Jan 30, 2017 | 22.40 | 22.69 | 22.06 | 22.56 | 323,582 | +0.08(+0.35%) |
Jan 27, 2017 | 22.43 | 22.54 | 22.07 | 22.48 | 362,516 | +0.06(+0.25%) |
Jan 26, 2017 | 22.63 | 22.69 | 22.35 | 22.43 | 378,624 | -0.19(-0.85%) |
Jan 25, 2017 | 22.66 | 23.18 | 22.59 | 22.62 | 335,115 | -0.04(-0.18%) |
Jan 24, 2017 | 22.60 | 22.67 | 22.34 | 22.66 | 563,912 | +0.09(+0.39%) |
Jan 23, 2017 | 22.56 | 22.74 | 22.37 | 22.57 | 417,583 | -0.08(-0.35%) |
Jan 20, 2017 | 22.89 | 23.26 | 22.40 | 22.65 | 925,398 | -0.34(-1.49%) |
Jan 19, 2017 | 23.22 | 23.22 | 22.91 | 22.99 | 423,643 | -0.06(-0.24%) |
Jan 18, 2017 | 22.94 | 23.09 | 22.82 | 23.05 | 350,634 | +0.10(+0.45%) |
Jan 17, 2017 | 23.03 | 23.03 | 22.77 | 22.94 | 453,185 | -0.10(-0.42%) |
Jan 13, 2017 | 23.04 | 23.04 | 23.04 | 0 | -0.05(-0.21%) | |
Jan 12, 2017 | 23.04 | 23.17 | 22.92 | 23.09 | 692,025 | -0.02(-0.10%) |
Jan 11, 2017 | 22.80 | 23.15 | 22.76 | 23.11 | 327,890 | +0.31(+1.37%) |
Jan 10, 2017 | 22.78 | 22.97 | 22.66 | 22.80 | 617,239 | +0.03(+0.14%) |
Jan 09, 2017 | 22.49 | 22.97 | 22.35 | 22.77 | 685,034 | +0.20(+0.88%) |
Jan 06, 2017 | 23.22 | 23.32 | 22.43 | 22.57 | 607,022 | -0.47(-2.04%) |
Jan 05, 2017 | 23.51 | 23.61 | 22.68 | 23.04 | 825,040 | -0.68(-2.86%) |
Jan 04, 2017 | 23.14 | 23.73 | 22.59 | 23.72 | 968,349 | +0.10(+0.44%) |
Jan 03, 2017 | 23.89 | 23.98 | 23.31 | 23.62 | 685,902 | -0.01(-0.03%) |
Dec 30, 2016 | 23.62 | 23.62 | 23.62 | 0 | -0.08(-0.34%) | |
Dec 29, 2016 | 23.48 | 23.86 | 23.48 | 23.70 | 306,393 | +0.22(+0.92%) |
Dec 28, 2016 | 23.91 | 23.99 | 23.46 | 23.49 | 352,621 | -0.48(-2.00%) |
Dec 27, 2016 | 23.46 | 24.03 | 23.38 | 23.97 | 357,471 | +0.32(+1.35%) |
Dec 23, 2016 | 23.65 | 23.65 | 23.65 | 0 | +0.10(+0.41%) | |
Dec 22, 2016 | 24.48 | 24.66 | 23.30 | 23.55 | 664,150 | -1.01(-4.10%) |
Dec 21, 2016 | 25.04 | 25.04 | 24.02 | 24.56 | 619,028 | -0.42(-1.66%) |
Dec 20, 2016 | 24.88 | 25.02 | 24.49 | 24.97 | 692,752 | +0.13(+0.51%) |
Dec 19, 2016 | 25.77 | 25.89 | 24.77 | 24.84 | 430,174 | -0.79(-3.08%) |
Dec 16, 2016 | 25.20 | 25.81 | 25.15 | 25.64 | 1,041,016 | +0.51(+2.03%) |
Dec 15, 2016 | 25.32 | 25.56 | 24.98 | 25.12 | 417,488 | -0.13(-0.51%) |
Dec 14, 2016 | 25.35 | 25.57 | 25.19 | 25.25 | 466,410 | -0.22(-0.88%) |
Dec 13, 2016 | 25.59 | 25.60 | 25.23 | 25.48 | 381,833 | -0.10(-0.37%) |
Dec 12, 2016 | 25.96 | 26.33 | 25.39 | 25.57 | 443,115 | -0.50(-1.93%) |
Dec 09, 2016 | 26.54 | 26.55 | 25.79 | 26.07 | 499,878 | -0.30(-1.15%) |
Dec 08, 2016 | 26.03 | 26.68 | 25.79 | 26.38 | 692,534 | +0.47(+1.82%) |
Dec 07, 2016 | 25.35 | 25.92 | 25.03 | 25.91 | 628,705 | +0.81(+3.21%) |
Dec 06, 2016 | 24.99 | 25.12 | 24.57 | 25.10 | 499,633 | +0.12(+0.48%) |
Dec 05, 2016 | 25.04 | 25.15 | 24.74 | 24.98 | 606,671 | +0.37(+1.49%) |
Dec 02, 2016 | 25.01 | 25.01 | 24.29 | 24.61 | 1,091,639 | -0.52(-2.06%) |