Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.97 | 23.10 | 22.45 | 22.50 | 2,347,573 | -0.68(-2.93%) |
Feb 27, 2017 | 23.56 | 23.57 | 23.17 | 23.18 | 1,591,887 | -0.40(-1.70%) |
Feb 24, 2017 | 23.57 | 23.65 | 23.33 | 23.58 | 1,688,631 | -0.16(-0.67%) |
Feb 23, 2017 | 24.00 | 24.10 | 23.66 | 23.74 | 1,640,466 | -0.43(-1.78%) |
Feb 22, 2017 | 23.94 | 24.26 | 23.85 | 24.17 | 2,720,989 | -0.17(-0.70%) |
Feb 21, 2017 | 24.75 | 24.80 | 24.12 | 24.34 | 3,271,075 | -0.32(-1.30%) |
Feb 17, 2017 | 24.66 | 24.66 | 24.66 | 0 | +0.17(+0.69%) | |
Feb 16, 2017 | 23.02 | 25.00 | 22.95 | 24.49 | 6,132,985 | +1.35(+5.83%) |
Feb 15, 2017 | 22.90 | 23.29 | 22.75 | 23.14 | 3,091,003 | +0.45(+1.98%) |
Feb 14, 2017 | 23.09 | 23.12 | 22.58 | 22.69 | 3,313,338 | -0.28(-1.22%) |
Feb 13, 2017 | 23.24 | 23.29 | 22.87 | 22.97 | 1,057,823 | -0.15(-0.65%) |
Feb 10, 2017 | 23.07 | 23.15 | 22.75 | 23.12 | 1,771,691 | +0.16(+0.70%) |
Feb 09, 2017 | 23.01 | 23.22 | 22.87 | 22.96 | 1,357,769 | -0.09(-0.39%) |
Feb 08, 2017 | 23.14 | 23.14 | 22.66 | 23.05 | 1,664,602 | -0.10(-0.43%) |
Feb 07, 2017 | 23.07 | 23.37 | 23.01 | 23.15 | 1,236,001 | +0.14(+0.61%) |
Feb 06, 2017 | 23.11 | 23.19 | 22.88 | 23.01 | 1,248,444 | -0.07(-0.30%) |
Feb 03, 2017 | 23.48 | 23.66 | 23.08 | 23.08 | 2,542,932 | -0.25(-1.07%) |
Feb 02, 2017 | 23.21 | 23.39 | 22.88 | 23.33 | 3,329,612 | -0.03(-0.13%) |
Feb 01, 2017 | 23.26 | 23.37 | 22.80 | 23.36 | 2,117,867 | +0.22(+0.95%) |
Jan 31, 2017 | 22.96 | 23.28 | 22.83 | 23.14 | 1,633,693 | +0.04(+0.17%) |
Jan 30, 2017 | 23.30 | 23.33 | 22.63 | 23.10 | 1,449,793 | -0.53(-2.24%) |
Jan 27, 2017 | 23.58 | 23.78 | 23.51 | 23.63 | 1,456,553 | +0.35(+1.50%) |
Jan 26, 2017 | 23.45 | 23.57 | 23.01 | 23.28 | 2,004,146 | -0.42(-1.77%) |
Jan 25, 2017 | 23.34 | 23.83 | 23.22 | 23.70 | 2,478,487 | +0.51(+2.20%) |
Jan 24, 2017 | 22.40 | 23.32 | 22.37 | 23.19 | 3,780,812 | +1.10(+4.98%) |
Jan 23, 2017 | 21.97 | 22.15 | 21.67 | 22.09 | 1,286,386 | +0.22(+1.01%) |
Jan 20, 2017 | 22.10 | 22.12 | 21.84 | 21.87 | 1,119,253 | -0.16(-0.73%) |
Jan 19, 2017 | 21.86 | 22.04 | 21.71 | 22.03 | 1,707,422 | +0.07(+0.32%) |
Jan 18, 2017 | 21.95 | 22.06 | 21.75 | 21.96 | 1,662,912 | +0.04(+0.18%) |
Jan 17, 2017 | 21.66 | 22.03 | 21.66 | 21.92 | 1,463,089 | +0.42(+1.95%) |
Jan 13, 2017 | 21.50 | 21.50 | 21.50 | 0 | +0.19(+0.89%) | |
Jan 12, 2017 | 21.48 | 21.60 | 21.16 | 21.31 | 1,570,056 | -0.18(-0.84%) |
Jan 11, 2017 | 21.61 | 21.61 | 21.25 | 21.49 | 1,307,405 | -0.08(-0.37%) |
Jan 10, 2017 | 21.95 | 22.06 | 21.45 | 21.57 | 1,489,456 | -0.38(-1.73%) |
Jan 09, 2017 | 21.72 | 22.11 | 21.62 | 21.95 | 1,614,755 | +0.11(+0.50%) |
Jan 06, 2017 | 21.55 | 21.99 | 21.54 | 21.84 | 1,691,489 | -0.04(-0.18%) |
Jan 05, 2017 | 20.53 | 22.00 | 20.38 | 21.88 | 3,997,608 | +1.44(+7.05%) |
Jan 04, 2017 | 20.56 | 20.80 | 20.34 | 20.44 | 2,445,543 | +0.01(+0.05%) |
Jan 03, 2017 | 20.44 | 20.80 | 20.20 | 20.43 | 1,597,146 | +0.30(+1.49%) |
Dec 30, 2016 | 20.13 | 20.13 | 20.13 | 0 | -0.22(-1.08%) | |
Dec 29, 2016 | 20.30 | 20.55 | 20.22 | 20.35 | 1,250,294 | +0.12(+0.59%) |
Dec 28, 2016 | 20.46 | 20.69 | 20.12 | 20.23 | 936,071 | -0.14(-0.69%) |
Dec 27, 2016 | 20.42 | 20.65 | 20.29 | 20.37 | 1,264,484 | -0.02(-0.10%) |
Dec 23, 2016 | 20.39 | 20.39 | 20.39 | 0 | -0.11(-0.54%) | |
Dec 22, 2016 | 20.39 | 20.59 | 20.23 | 20.50 | 1,511,496 | +0.21(+1.03%) |
Dec 21, 2016 | 20.75 | 20.83 | 20.20 | 20.29 | 2,301,169 | -0.60(-2.87%) |
Dec 20, 2016 | 20.10 | 20.93 | 20.04 | 20.89 | 1,773,734 | +0.93(+4.66%) |
Dec 19, 2016 | 20.23 | 20.39 | 19.92 | 19.96 | 1,060,108 | -0.29(-1.43%) |
Dec 16, 2016 | 20.76 | 20.77 | 20.16 | 20.25 | 1,696,503 | -0.33(-1.60%) |
Dec 15, 2016 | 20.98 | 21.07 | 20.36 | 20.58 | 2,618,961 | -0.20(-0.96%) |
Dec 14, 2016 | 20.56 | 21.32 | 20.24 | 20.78 | 2,647,593 | -0.28(-1.33%) |
Dec 13, 2016 | 20.52 | 21.14 | 20.50 | 21.06 | 3,664,207 | +0.77(+3.79%) |
Dec 12, 2016 | 20.19 | 20.45 | 19.93 | 20.29 | 3,547,679 | +0.43(+2.17%) |
Dec 09, 2016 | 19.95 | 20.01 | 19.75 | 19.86 | 1,223,010 | -0.09(-0.45%) |
Dec 08, 2016 | 19.70 | 19.98 | 19.63 | 19.95 | 1,333,017 | +0.27(+1.37%) |
Dec 07, 2016 | 19.28 | 19.79 | 19.06 | 19.68 | 1,539,501 | +0.44(+2.29%) |
Dec 06, 2016 | 19.01 | 19.50 | 19.01 | 19.24 | 2,448,083 | +0.02(+0.10%) |
Dec 05, 2016 | 18.70 | 19.25 | 18.62 | 19.22 | 2,042,892 | +0.80(+4.34%) |
Dec 02, 2016 | 18.76 | 18.86 | 18.32 | 18.42 | 1,892,197 | -0.19(-1.02%) |