Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.00 | 21.42 | 19.97 | 20.86 | 5,862,252 | +0.89(+4.48%) |
Feb 27, 2017 | 20.12 | 20.33 | 19.62 | 19.96 | 2,632,168 | -0.41(-2.01%) |
Feb 24, 2017 | 20.75 | 20.76 | 20.22 | 20.37 | 2,309,403 | -0.53(-2.53%) |
Feb 23, 2017 | 20.38 | 21.11 | 20.31 | 20.90 | 2,442,615 | +0.61(+3.02%) |
Feb 22, 2017 | 20.69 | 20.86 | 20.24 | 20.29 | 2,925,768 | -0.58(-2.78%) |
Feb 21, 2017 | 20.60 | 20.88 | 20.25 | 20.87 | 2,243,606 | +0.47(+2.31%) |
Feb 17, 2017 | 20.40 | 20.40 | 20.40 | 0 | +0.19(+0.96%) | |
Feb 16, 2017 | 20.48 | 20.56 | 19.94 | 20.20 | 3,603,626 | -0.45(-2.20%) |
Feb 15, 2017 | 20.70 | 20.82 | 20.15 | 20.66 | 3,240,640 | -0.03(-0.16%) |
Feb 14, 2017 | 20.34 | 20.71 | 20.17 | 20.69 | 2,397,582 | +0.35(+1.74%) |
Feb 13, 2017 | 20.41 | 20.61 | 20.30 | 20.34 | 2,442,245 | -0.04(-0.21%) |
Feb 10, 2017 | 20.63 | 20.78 | 20.33 | 20.38 | 1,713,822 | -0.11(-0.53%) |
Feb 09, 2017 | 20.49 | 20.82 | 20.42 | 20.49 | 2,449,050 | +0.00(+0.00%) |
Feb 08, 2017 | 19.54 | 20.53 | 19.49 | 20.49 | 4,129,890 | +0.83(+4.24%) |
Feb 07, 2017 | 19.58 | 19.87 | 19.38 | 19.66 | 2,707,131 | +0.07(+0.34%) |
Feb 06, 2017 | 19.53 | 19.90 | 19.34 | 19.59 | 2,479,427 | +0.12(+0.60%) |
Feb 03, 2017 | 19.42 | 19.60 | 19.14 | 19.47 | 1,804,073 | +0.19(+1.00%) |
Feb 02, 2017 | 19.26 | 19.72 | 19.06 | 19.28 | 2,199,016 | +0.05(+0.26%) |
Feb 01, 2017 | 19.77 | 20.12 | 18.95 | 19.23 | 2,248,867 | -0.28(-1.42%) |
Jan 31, 2017 | 19.67 | 19.67 | 19.04 | 19.51 | 2,942,129 | -0.25(-1.28%) |
Jan 30, 2017 | 19.57 | 19.90 | 19.24 | 19.76 | 2,032,317 | +0.15(+0.77%) |
Jan 27, 2017 | 19.98 | 20.25 | 19.49 | 19.61 | 2,831,986 | -0.40(-1.98%) |
Jan 26, 2017 | 21.27 | 21.27 | 19.93 | 20.00 | 3,975,755 | -1.15(-5.45%) |
Jan 25, 2017 | 21.26 | 21.47 | 20.78 | 21.15 | 3,143,278 | +0.00(+0.00%) |
Jan 24, 2017 | 20.37 | 21.28 | 20.22 | 21.15 | 2,427,845 | +0.93(+4.62%) |
Jan 23, 2017 | 20.29 | 20.45 | 19.86 | 20.22 | 2,171,418 | -0.20(-0.99%) |
Jan 20, 2017 | 20.54 | 20.83 | 20.12 | 20.42 | 2,791,416 | +0.08(+0.41%) |
Jan 19, 2017 | 20.41 | 20.54 | 19.96 | 20.34 | 2,551,821 | -0.17(-0.82%) |
Jan 18, 2017 | 20.36 | 21.05 | 20.26 | 20.51 | 2,889,193 | -0.14(-0.69%) |
Jan 17, 2017 | 20.80 | 21.28 | 20.43 | 20.65 | 4,570,559 | +0.71(+3.54%) |
Jan 13, 2017 | 19.94 | 19.94 | 19.94 | 0 | -0.08(-0.42%) | |
Jan 12, 2017 | 20.36 | 20.49 | 19.77 | 20.03 | 1,800,002 | -0.37(-1.81%) |
Jan 11, 2017 | 20.43 | 20.57 | 20.11 | 20.40 | 2,047,996 | +0.05(+0.25%) |
Jan 10, 2017 | 20.23 | 21.03 | 20.19 | 20.35 | 3,975,126 | -0.03(-0.12%) |
Jan 09, 2017 | 21.03 | 21.03 | 20.13 | 20.37 | 4,126,070 | -0.76(-3.58%) |
Jan 06, 2017 | 21.64 | 21.73 | 20.99 | 21.13 | 2,784,721 | -0.51(-2.37%) |
Jan 05, 2017 | 22.58 | 22.58 | 21.19 | 21.64 | 4,727,212 | -1.14(-4.99%) |
Jan 04, 2017 | 23.54 | 23.63 | 22.63 | 22.78 | 4,053,513 | -1.15(-4.82%) |
Jan 03, 2017 | 23.80 | 24.33 | 23.45 | 23.93 | 2,437,231 | +0.48(+2.04%) |
Dec 30, 2016 | 23.45 | 23.45 | 23.45 | 0 | +0.28(+1.20%) | |
Dec 29, 2016 | 23.41 | 23.74 | 23.08 | 23.17 | 2,325,925 | -0.23(-0.97%) |
Dec 28, 2016 | 23.43 | 23.53 | 23.13 | 23.40 | 1,556,007 | -0.07(-0.29%) |
Dec 27, 2016 | 23.37 | 23.60 | 23.24 | 23.47 | 1,275,826 | +0.15(+0.65%) |
Dec 23, 2016 | 23.32 | 23.32 | 23.32 | 0 | +0.31(+1.35%) | |
Dec 22, 2016 | 22.92 | 23.50 | 22.84 | 23.00 | 4,095,712 | +0.65(+2.90%) |
Dec 21, 2016 | 22.16 | 22.45 | 21.98 | 22.36 | 1,517,989 | +0.16(+0.72%) |
Dec 20, 2016 | 22.64 | 23.05 | 22.16 | 22.20 | 1,988,995 | -0.36(-1.60%) |
Dec 19, 2016 | 22.48 | 22.68 | 22.17 | 22.56 | 2,006,173 | -0.08(-0.33%) |
Dec 16, 2016 | 22.41 | 22.77 | 22.29 | 22.63 | 3,295,840 | +0.02(+0.07%) |
Dec 15, 2016 | 22.22 | 22.76 | 22.12 | 22.62 | 2,625,892 | +0.58(+2.63%) |
Dec 14, 2016 | 23.16 | 23.29 | 22.00 | 22.04 | 9,252,842 | -2.04(-8.49%) |
Dec 13, 2016 | 24.45 | 24.74 | 24.03 | 24.08 | 1,781,692 | -0.13(-0.56%) |
Dec 12, 2016 | 24.86 | 24.86 | 23.88 | 24.22 | 2,173,798 | +0.13(+0.52%) |
Dec 09, 2016 | 25.06 | 25.25 | 23.92 | 24.09 | 3,633,961 | -1.29(-5.07%) |
Dec 08, 2016 | 24.11 | 26.06 | 24.08 | 25.38 | 6,111,608 | +1.60(+6.72%) |
Dec 07, 2016 | 22.24 | 23.85 | 22.21 | 23.78 | 3,313,210 | +1.34(+5.96%) |
Dec 06, 2016 | 21.43 | 22.54 | 21.34 | 22.44 | 3,090,116 | +0.99(+4.63%) |
Dec 05, 2016 | 20.57 | 21.52 | 20.45 | 21.45 | 2,610,892 | +1.16(+5.72%) |
Dec 02, 2016 | 20.51 | 20.81 | 20.15 | 20.29 | 1,505,162 | -0.29(-1.43%) |