Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.59 | 23.74 | 23.16 | 23.35 | 533,681 | -0.42(-1.75%) |
Feb 27, 2017 | 23.37 | 23.79 | 23.29 | 23.77 | 718,864 | +0.39(+1.67%) |
Feb 24, 2017 | 23.28 | 23.41 | 23.09 | 23.38 | 335,948 | -0.12(-0.49%) |
Feb 23, 2017 | 23.47 | 23.53 | 23.06 | 23.49 | 377,133 | +0.04(+0.18%) |
Feb 22, 2017 | 23.30 | 23.63 | 23.10 | 23.45 | 329,843 | +0.02(+0.11%) |
Feb 21, 2017 | 23.40 | 23.65 | 23.25 | 23.43 | 381,642 | +0.18(+0.79%) |
Feb 17, 2017 | 23.24 | 23.24 | 23.24 | 0 | -0.09(-0.39%) | |
Feb 16, 2017 | 23.24 | 23.38 | 22.99 | 23.34 | 353,510 | +0.01(+0.04%) |
Feb 15, 2017 | 23.28 | 23.40 | 23.10 | 23.33 | 373,446 | +0.11(+0.46%) |
Feb 14, 2017 | 22.87 | 23.24 | 22.70 | 23.22 | 487,454 | +0.32(+1.41%) |
Feb 13, 2017 | 22.54 | 23.05 | 22.54 | 22.90 | 506,590 | +0.39(+1.73%) |
Feb 10, 2017 | 22.49 | 22.55 | 22.29 | 22.51 | 362,685 | +0.18(+0.82%) |
Feb 09, 2017 | 21.80 | 22.37 | 21.80 | 22.32 | 370,413 | +0.57(+2.63%) |
Feb 08, 2017 | 21.88 | 22.22 | 21.49 | 21.75 | 373,120 | -0.28(-1.28%) |
Feb 07, 2017 | 22.32 | 22.37 | 21.93 | 22.03 | 428,357 | -0.18(-0.82%) |
Feb 06, 2017 | 22.43 | 22.52 | 22.17 | 22.22 | 346,830 | -0.37(-1.65%) |
Feb 03, 2017 | 22.13 | 22.61 | 22.01 | 22.59 | 528,298 | +0.82(+3.76%) |
Feb 02, 2017 | 21.85 | 22.02 | 21.61 | 21.77 | 457,795 | -0.29(-1.31%) |
Feb 01, 2017 | 22.51 | 22.71 | 21.97 | 22.06 | 484,159 | -0.22(-1.00%) |
Jan 31, 2017 | 22.06 | 22.35 | 21.94 | 22.28 | 500,634 | +0.12(+0.52%) |
Jan 30, 2017 | 22.28 | 22.49 | 21.89 | 22.17 | 560,171 | -0.31(-1.36%) |
Jan 27, 2017 | 22.65 | 22.65 | 22.33 | 22.47 | 417,898 | -0.26(-1.13%) |
Jan 26, 2017 | 22.56 | 22.78 | 22.44 | 22.73 | 675,491 | +0.31(+1.40%) |
Jan 25, 2017 | 22.46 | 22.56 | 22.18 | 22.42 | 871,749 | +0.25(+1.12%) |
Jan 24, 2017 | 21.93 | 22.27 | 21.57 | 22.17 | 748,137 | +0.61(+2.84%) |
Jan 23, 2017 | 21.56 | 21.72 | 21.47 | 21.56 | 528,133 | -0.11(-0.50%) |
Jan 20, 2017 | 21.46 | 21.89 | 21.28 | 21.66 | 1,321,731 | +0.26(+1.24%) |
Jan 19, 2017 | 22.45 | 22.63 | 21.40 | 21.40 | 703,738 | -0.36(-1.63%) |
Jan 18, 2017 | 21.91 | 21.91 | 21.55 | 21.75 | 831,530 | +0.07(+0.34%) |
Jan 17, 2017 | 22.38 | 22.44 | 21.64 | 21.68 | 596,231 | -0.92(-4.06%) |
Jan 13, 2017 | 22.60 | 22.60 | 22.60 | 0 | +0.28(+1.26%) | |
Jan 12, 2017 | 22.73 | 22.73 | 22.03 | 22.32 | 401,689 | -0.52(-2.28%) |
Jan 11, 2017 | 22.81 | 23.02 | 22.57 | 22.84 | 907,891 | +0.11(+0.47%) |
Jan 10, 2017 | 22.36 | 22.78 | 22.24 | 22.73 | 791,988 | +0.28(+1.25%) |
Jan 09, 2017 | 22.68 | 22.68 | 22.36 | 22.45 | 1,125,343 | -0.44(-1.92%) |
Jan 06, 2017 | 22.77 | 23.11 | 22.74 | 22.89 | 359,641 | +0.19(+0.84%) |
Jan 05, 2017 | 23.28 | 23.30 | 22.42 | 22.70 | 579,261 | -0.63(-2.69%) |
Jan 04, 2017 | 22.89 | 23.38 | 22.85 | 23.33 | 848,211 | +0.56(+2.47%) |
Jan 03, 2017 | 23.18 | 23.47 | 22.63 | 22.76 | 804,136 | -0.21(-0.90%) |
Dec 30, 2016 | 22.97 | 22.97 | 22.97 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 23.22 | 23.40 | 22.77 | 22.98 | 327,317 | -0.21(-0.89%) |
Dec 28, 2016 | 23.39 | 23.43 | 23.14 | 23.18 | 319,373 | -0.21(-0.92%) |
Dec 27, 2016 | 23.15 | 23.43 | 23.06 | 23.40 | 562,419 | +0.28(+1.22%) |
Dec 23, 2016 | 23.12 | 23.12 | 23.12 | 0 | +0.02(+0.07%) | |
Dec 22, 2016 | 23.33 | 23.33 | 22.85 | 23.10 | 468,213 | -0.14(-0.60%) |
Dec 21, 2016 | 23.07 | 23.33 | 22.98 | 23.24 | 494,403 | +0.17(+0.75%) |
Dec 20, 2016 | 22.88 | 23.08 | 22.56 | 23.07 | 640,632 | +0.31(+1.38%) |
Dec 19, 2016 | 22.70 | 22.97 | 22.13 | 22.75 | 660,442 | +0.07(+0.29%) |
Dec 16, 2016 | 22.99 | 23.19 | 22.52 | 22.69 | 2,930,576 | -0.29(-1.26%) |
Dec 15, 2016 | 22.75 | 23.19 | 22.67 | 22.98 | 803,212 | +0.19(+0.83%) |
Dec 14, 2016 | 22.86 | 23.09 | 22.48 | 22.79 | 949,635 | -0.26(-1.11%) |
Dec 13, 2016 | 23.04 | 23.39 | 22.85 | 23.04 | 801,901 | -0.02(-0.11%) |
Dec 12, 2016 | 23.56 | 23.61 | 22.96 | 23.07 | 908,337 | -0.47(-2.00%) |
Dec 09, 2016 | 23.18 | 23.67 | 22.85 | 23.54 | 972,918 | +0.40(+1.72%) |
Dec 08, 2016 | 22.69 | 23.33 | 22.65 | 23.14 | 1,024,589 | +0.47(+2.08%) |
Dec 07, 2016 | 22.27 | 22.72 | 21.94 | 22.67 | 792,773 | +0.36(+1.59%) |
Dec 06, 2016 | 22.00 | 22.32 | 21.74 | 22.32 | 657,416 | +0.38(+1.73%) |
Dec 05, 2016 | 21.60 | 21.98 | 21.41 | 21.94 | 846,208 | +0.56(+2.63%) |
Dec 02, 2016 | 21.39 | 21.51 | 21.14 | 21.37 | 655,602 | -0.02(-0.08%) |