Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.07 | 22.17 | 22.00 | 22.03 | 1,412,525 | +0.10(+0.44%) |
Feb 27, 2017 | 21.80 | 21.95 | 21.78 | 21.93 | 538,596 | +0.13(+0.59%) |
Feb 24, 2017 | 21.69 | 21.83 | 21.68 | 21.80 | 1,210,002 | -0.13(-0.59%) |
Feb 23, 2017 | 21.95 | 22.00 | 21.86 | 21.93 | 865,334 | +0.06(+0.30%) |
Feb 22, 2017 | 21.67 | 21.87 | 21.60 | 21.87 | 2,289,538 | -0.18(-0.81%) |
Feb 21, 2017 | 21.96 | 22.05 | 21.96 | 22.04 | 871,432 | -0.06(-0.26%) |
Feb 17, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.21(-0.94%) | |
Feb 16, 2017 | 22.20 | 22.32 | 22.19 | 22.31 | 956,091 | +0.10(+0.47%) |
Feb 15, 2017 | 21.98 | 22.21 | 21.98 | 22.21 | 951,623 | +0.18(+0.81%) |
Feb 14, 2017 | 21.99 | 22.03 | 21.92 | 22.03 | 768,489 | +0.08(+0.37%) |
Feb 13, 2017 | 21.99 | 22.00 | 21.92 | 21.95 | 411,395 | +0.10(+0.44%) |
Feb 10, 2017 | 21.71 | 21.87 | 21.71 | 21.85 | 2,043,235 | -0.19(-0.84%) |
Feb 09, 2017 | 21.92 | 22.06 | 21.91 | 22.04 | 1,864,459 | +0.23(+1.04%) |
Feb 08, 2017 | 21.72 | 21.83 | 21.59 | 21.81 | 1,223,693 | -0.06(-0.30%) |
Feb 07, 2017 | 21.89 | 21.93 | 21.80 | 21.87 | 1,170,888 | -0.10(-0.44%) |
Feb 06, 2017 | 22.06 | 22.08 | 21.93 | 21.97 | 1,898,890 | -0.44(-1.94%) |
Feb 03, 2017 | 22.38 | 22.45 | 22.33 | 22.41 | 864,512 | +0.15(+0.65%) |
Feb 02, 2017 | 22.30 | 22.35 | 22.20 | 22.26 | 1,224,984 | +0.19(+0.88%) |
Feb 01, 2017 | 22.08 | 22.12 | 21.93 | 22.07 | 1,993,536 | -0.10(-0.47%) |
Jan 31, 2017 | 22.17 | 22.21 | 22.05 | 22.17 | 1,521,531 | +0.12(+0.55%) |
Jan 30, 2017 | 21.96 | 22.06 | 21.90 | 22.05 | 1,271,787 | -0.23(-1.05%) |
Jan 27, 2017 | 22.19 | 22.30 | 22.18 | 22.29 | 642,031 | +0.03(+0.15%) |
Jan 26, 2017 | 22.34 | 22.35 | 22.18 | 22.25 | 1,072,684 | -0.24(-1.08%) |
Jan 25, 2017 | 22.44 | 22.54 | 22.44 | 22.50 | 1,199,869 | +0.43(+1.94%) |
Jan 24, 2017 | 21.98 | 22.10 | 21.98 | 22.07 | 2,039,963 | +0.18(+0.81%) |
Jan 23, 2017 | 21.85 | 21.89 | 21.76 | 21.89 | 1,235,924 | -0.02(-0.11%) |
Jan 20, 2017 | 21.92 | 21.95 | 21.83 | 21.92 | 907,650 | +0.07(+0.33%) |
Jan 19, 2017 | 21.90 | 21.90 | 21.75 | 21.84 | 1,121,814 | -0.02(-0.07%) |
Jan 18, 2017 | 21.92 | 21.92 | 21.79 | 21.86 | 1,138,341 | -0.15(-0.66%) |
Jan 17, 2017 | 21.96 | 22.03 | 21.93 | 22.00 | 1,126,245 | -0.06(-0.29%) |
Jan 13, 2017 | 22.07 | 22.07 | 22.07 | 0 | +0.13(+0.59%) | |
Jan 12, 2017 | 21.96 | 21.97 | 21.88 | 21.94 | 1,371,917 | +0.15(+0.70%) |
Jan 11, 2017 | 21.58 | 21.79 | 21.52 | 21.79 | 1,405,736 | -0.05(-0.22%) |
Jan 10, 2017 | 21.86 | 21.92 | 21.80 | 21.83 | 1,599,532 | -0.10(-0.44%) |
Jan 09, 2017 | 21.87 | 21.96 | 21.83 | 21.93 | 1,011,571 | -0.04(-0.18%) |
Jan 06, 2017 | 21.93 | 22.02 | 21.89 | 21.97 | 1,938,864 | -0.04(-0.18%) |
Jan 05, 2017 | 21.84 | 22.05 | 21.83 | 22.01 | 3,610,873 | +0.28(+1.30%) |
Jan 04, 2017 | 21.66 | 21.73 | 21.54 | 21.73 | 1,622,723 | +0.06(+0.30%) |
Jan 03, 2017 | 21.54 | 21.69 | 21.51 | 21.67 | 4,659,754 | +0.27(+1.28%) |
Dec 30, 2016 | 21.39 | 21.39 | 21.39 | 0 | +0.17(+0.80%) | |
Dec 29, 2016 | 21.20 | 21.30 | 21.19 | 21.22 | 670,533 | +0.17(+0.81%) |
Dec 28, 2016 | 21.11 | 21.12 | 21.00 | 21.05 | 974,702 | -0.27(-1.25%) |
Dec 27, 2016 | 21.33 | 21.37 | 21.31 | 21.32 | 766,684 | +0.00(+0.00%) |
Dec 23, 2016 | 21.32 | 21.32 | 21.32 | 0 | +0.11(+0.53%) | |
Dec 22, 2016 | 21.25 | 21.27 | 21.19 | 21.21 | 1,427,727 | -0.12(-0.57%) |
Dec 21, 2016 | 21.17 | 21.33 | 21.17 | 21.33 | 2,544,778 | +0.03(+0.16%) |
Dec 20, 2016 | 21.20 | 21.30 | 21.17 | 21.29 | 1,151,435 | +0.16(+0.74%) |
Dec 19, 2016 | 21.27 | 21.28 | 21.12 | 21.14 | 1,807,171 | -0.15(-0.70%) |
Dec 16, 2016 | 21.25 | 21.44 | 21.21 | 21.28 | 1,942,833 | +0.13(+0.63%) |
Dec 15, 2016 | 21.07 | 21.19 | 21.05 | 21.15 | 2,131,536 | +0.10(+0.49%) |
Dec 14, 2016 | 21.39 | 21.43 | 20.97 | 21.05 | 4,431,752 | -0.44(-2.05%) |
Dec 13, 2016 | 21.39 | 21.61 | 21.39 | 21.49 | 1,879,913 | +0.32(+1.52%) |
Dec 12, 2016 | 21.18 | 21.23 | 21.12 | 21.17 | 1,708,179 | +0.06(+0.26%) |
Dec 09, 2016 | 20.99 | 21.14 | 20.95 | 21.11 | 1,016,662 | +0.01(+0.04%) |
Dec 08, 2016 | 21.10 | 21.14 | 21.02 | 21.10 | 2,437,539 | +0.05(+0.26%) |
Dec 07, 2016 | 20.79 | 21.11 | 20.76 | 21.05 | 1,368,014 | +0.28(+1.36%) |
Dec 06, 2016 | 20.47 | 20.80 | 20.45 | 20.77 | 3,107,130 | +0.61(+3.00%) |
Dec 05, 2016 | 19.96 | 20.18 | 19.96 | 20.16 | 3,943,876 | +0.35(+1.79%) |
Dec 02, 2016 | 19.77 | 19.88 | 19.70 | 19.81 | 1,326,060 | -0.05(-0.28%) |