Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.28 | 19.35 | 18.50 | 18.56 | 4,603,211 | -0.72(-3.73%) |
Feb 27, 2017 | 19.45 | 19.52 | 19.18 | 19.28 | 4,606,649 | -0.55(-2.77%) |
Feb 24, 2017 | 19.55 | 19.88 | 19.30 | 19.83 | 3,527,661 | +0.19(+0.97%) |
Feb 23, 2017 | 19.87 | 19.87 | 19.57 | 19.64 | 3,441,802 | -0.14(-0.71%) |
Feb 22, 2017 | 19.77 | 20.23 | 19.57 | 19.78 | 3,964,341 | +0.09(+0.46%) |
Feb 21, 2017 | 19.81 | 19.91 | 19.60 | 19.69 | 2,712,406 | -0.06(-0.30%) |
Feb 17, 2017 | 19.75 | 19.75 | 19.75 | 0 | +0.12(+0.61%) | |
Feb 16, 2017 | 19.94 | 19.98 | 19.45 | 19.63 | 4,232,236 | -0.23(-1.16%) |
Feb 15, 2017 | 19.35 | 19.91 | 19.16 | 19.86 | 7,105,146 | +0.45(+2.32%) |
Feb 14, 2017 | 18.86 | 19.48 | 18.85 | 19.41 | 6,271,656 | +0.76(+4.08%) |
Feb 13, 2017 | 19.25 | 19.26 | 18.53 | 18.65 | 4,708,932 | -0.39(-2.05%) |
Feb 10, 2017 | 19.56 | 19.56 | 18.86 | 19.04 | 6,249,292 | -0.26(-1.35%) |
Feb 09, 2017 | 18.30 | 19.33 | 18.33 | 19.30 | 9,275,371 | +1.00(+5.46%) |
Feb 08, 2017 | 17.80 | 18.43 | 17.80 | 18.30 | 6,756,197 | +0.51(+2.87%) |
Feb 07, 2017 | 18.14 | 18.28 | 17.77 | 17.79 | 7,794,060 | -0.35(-1.93%) |
Feb 06, 2017 | 18.31 | 18.40 | 18.10 | 18.14 | 5,215,493 | -0.05(-0.27%) |
Feb 03, 2017 | 18.25 | 18.30 | 18.02 | 18.19 | 6,407,894 | +0.07(+0.39%) |
Feb 02, 2017 | 18.81 | 18.81 | 18.05 | 18.12 | 12,619,356 | -0.68(-3.62%) |
Feb 01, 2017 | 19.50 | 19.56 | 18.76 | 18.80 | 14,792,383 | -0.42(-2.19%) |
Jan 31, 2017 | 18.78 | 20.08 | 18.52 | 19.22 | 56,990,792 | -5.87(-23.40%) |
Jan 30, 2017 | 25.56 | 25.59 | 24.82 | 25.09 | 3,271,816 | -0.43(-1.68%) |
Jan 27, 2017 | 25.50 | 25.64 | 25.10 | 25.52 | 1,903,559 | +0.02(+0.08%) |
Jan 26, 2017 | 25.78 | 26.25 | 25.36 | 25.50 | 1,402,273 | -0.19(-0.74%) |
Jan 25, 2017 | 25.44 | 25.78 | 25.40 | 25.69 | 2,130,021 | +0.57(+2.27%) |
Jan 24, 2017 | 25.00 | 25.21 | 24.91 | 25.12 | 2,384,129 | +0.16(+0.64%) |
Jan 23, 2017 | 25.19 | 25.19 | 24.50 | 24.96 | 3,061,634 | -0.20(-0.79%) |
Jan 20, 2017 | 25.48 | 25.54 | 24.90 | 25.16 | 3,215,910 | -0.10(-0.40%) |
Jan 19, 2017 | 25.60 | 25.74 | 24.90 | 25.26 | 3,873,137 | -0.09(-0.36%) |
Jan 18, 2017 | 26.23 | 26.25 | 25.25 | 25.35 | 2,692,101 | -0.85(-3.24%) |
Jan 17, 2017 | 26.44 | 26.47 | 25.97 | 26.20 | 2,421,022 | -0.30(-1.13%) |
Jan 13, 2017 | 26.50 | 26.50 | 26.50 | 0 | -0.34(-1.27%) | |
Jan 12, 2017 | 26.91 | 26.99 | 26.57 | 26.84 | 1,295,228 | -0.14(-0.52%) |
Jan 11, 2017 | 27.45 | 27.48 | 26.75 | 26.98 | 1,777,648 | -0.34(-1.24%) |
Jan 10, 2017 | 27.12 | 27.64 | 27.06 | 27.32 | 1,711,064 | +0.30(+1.11%) |
Jan 09, 2017 | 27.47 | 27.53 | 26.84 | 27.02 | 2,814,378 | -0.02(-0.07%) |
Jan 06, 2017 | 26.46 | 27.07 | 26.41 | 27.04 | 3,766,342 | +0.83(+3.17%) |
Jan 05, 2017 | 26.45 | 26.47 | 26.03 | 26.21 | 2,523,095 | -0.36(-1.35%) |
Jan 04, 2017 | 26.00 | 26.72 | 25.93 | 26.57 | 2,625,983 | +0.81(+3.14%) |
Jan 03, 2017 | 25.49 | 25.85 | 25.25 | 25.76 | 1,996,889 | +0.59(+2.34%) |
Dec 30, 2016 | 25.17 | 25.17 | 25.17 | 0 | +0.05(+0.20%) | |
Dec 29, 2016 | 25.28 | 25.36 | 25.07 | 25.12 | 1,784,289 | -0.11(-0.44%) |
Dec 28, 2016 | 25.22 | 25.34 | 24.86 | 25.23 | 1,636,145 | +0.05(+0.20%) |
Dec 27, 2016 | 25.23 | 25.50 | 25.11 | 25.18 | 1,686,047 | -0.05(-0.20%) |
Dec 23, 2016 | 25.23 | 25.23 | 25.23 | 0 | -0.25(-0.98%) | |
Dec 22, 2016 | 26.07 | 26.16 | 25.36 | 25.48 | 2,436,328 | -0.57(-2.19%) |
Dec 21, 2016 | 25.96 | 26.11 | 25.48 | 26.05 | 3,754,031 | +0.36(+1.40%) |
Dec 20, 2016 | 25.48 | 25.92 | 25.47 | 25.69 | 3,066,247 | +0.32(+1.26%) |
Dec 19, 2016 | 25.74 | 25.80 | 25.26 | 25.37 | 2,732,523 | -0.11(-0.43%) |
Dec 16, 2016 | 25.89 | 26.16 | 25.45 | 25.48 | 2,964,252 | -0.32(-1.24%) |
Dec 15, 2016 | 26.79 | 26.79 | 25.50 | 25.80 | 3,918,687 | -0.77(-2.90%) |
Dec 14, 2016 | 27.37 | 27.40 | 26.44 | 26.57 | 2,828,792 | -0.77(-2.82%) |
Dec 13, 2016 | 27.70 | 27.98 | 27.17 | 27.34 | 2,895,353 | -0.27(-0.98%) |
Dec 12, 2016 | 28.90 | 29.06 | 27.50 | 27.61 | 3,196,694 | -1.20(-4.17%) |
Dec 09, 2016 | 29.41 | 29.53 | 28.28 | 28.81 | 4,014,148 | -0.01(-0.03%) |
Dec 08, 2016 | 28.10 | 28.85 | 27.44 | 28.82 | 6,930,975 | +1.79(+6.62%) |
Dec 07, 2016 | 26.65 | 27.28 | 26.02 | 27.03 | 6,517,228 | +1.62(+6.38%) |
Dec 06, 2016 | 25.45 | 25.52 | 25.01 | 25.41 | 1,202,357 | +0.35(+1.40%) |
Dec 05, 2016 | 24.97 | 25.37 | 24.90 | 25.06 | 1,712,967 | +0.29(+1.17%) |
Dec 02, 2016 | 25.30 | 25.32 | 24.58 | 24.77 | 1,736,134 | -0.43(-1.71%) |