Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.36 | 23.52 | 22.90 | 23.02 | 21,830,726 | -0.31(-1.35%) |
Feb 27, 2017 | 22.94 | 23.35 | 22.74 | 23.34 | 18,317,430 | +0.51(+2.24%) |
Feb 24, 2017 | 22.55 | 22.84 | 22.24 | 22.82 | 22,420,278 | -0.24(-1.02%) |
Feb 23, 2017 | 23.49 | 23.54 | 22.81 | 23.06 | 20,526,578 | -0.27(-1.14%) |
Feb 22, 2017 | 23.43 | 23.63 | 23.23 | 23.33 | 16,293,919 | -0.02(-0.08%) |
Feb 21, 2017 | 23.20 | 23.55 | 23.16 | 23.35 | 20,619,536 | +0.41(+1.80%) |
Feb 17, 2017 | 22.93 | 22.93 | 22.93 | 0 | +0.36(+1.61%) | |
Feb 16, 2017 | 22.63 | 22.92 | 22.44 | 22.57 | 24,189,780 | -0.04(-0.17%) |
Feb 15, 2017 | 22.66 | 22.84 | 22.38 | 22.61 | 28,400,120 | -0.10(-0.43%) |
Feb 14, 2017 | 22.94 | 22.95 | 22.27 | 22.71 | 61,781,272 | -0.77(-3.26%) |
Feb 13, 2017 | 23.64 | 23.77 | 23.39 | 23.47 | 17,179,926 | -0.15(-0.62%) |
Feb 10, 2017 | 24.27 | 24.32 | 23.47 | 23.62 | 29,098,440 | -0.39(-1.64%) |
Feb 09, 2017 | 24.31 | 24.45 | 23.98 | 24.01 | 28,379,162 | +0.24(+0.99%) |
Feb 08, 2017 | 23.82 | 23.94 | 23.48 | 23.78 | 21,950,084 | -0.38(-1.59%) |
Feb 07, 2017 | 24.15 | 24.25 | 23.78 | 24.16 | 20,240,302 | +0.26(+1.07%) |
Feb 06, 2017 | 24.09 | 24.29 | 23.78 | 23.91 | 19,242,754 | -0.26(-1.06%) |
Feb 03, 2017 | 24.45 | 24.79 | 24.06 | 24.16 | 25,510,274 | -0.19(-0.77%) |
Feb 02, 2017 | 24.09 | 24.85 | 24.05 | 24.35 | 46,320,908 | +0.04(+0.16%) |
Feb 01, 2017 | 23.99 | 24.40 | 23.88 | 24.31 | 29,207,918 | +0.63(+2.65%) |
Jan 31, 2017 | 23.52 | 23.71 | 23.26 | 23.68 | 23,119,124 | -0.07(-0.29%) |
Jan 30, 2017 | 23.39 | 23.81 | 23.01 | 23.75 | 31,056,822 | +0.21(+0.88%) |
Jan 27, 2017 | 23.11 | 23.67 | 23.03 | 23.54 | 18,964,992 | +0.44(+1.91%) |
Jan 26, 2017 | 23.37 | 23.56 | 22.87 | 23.10 | 19,726,316 | -0.04(-0.17%) |
Jan 25, 2017 | 22.98 | 23.55 | 22.78 | 23.14 | 33,963,140 | +0.70(+3.11%) |
Jan 24, 2017 | 21.87 | 22.67 | 21.86 | 22.44 | 29,923,738 | +0.94(+4.39%) |
Jan 23, 2017 | 21.57 | 21.91 | 21.35 | 21.50 | 16,362,036 | -0.07(-0.32%) |
Jan 20, 2017 | 21.51 | 21.93 | 21.50 | 21.57 | 20,342,220 | +0.25(+1.15%) |
Jan 19, 2017 | 21.12 | 21.90 | 21.11 | 21.32 | 31,826,350 | -0.60(-2.73%) |
Jan 18, 2017 | 21.29 | 21.94 | 21.15 | 21.92 | 19,826,820 | +0.57(+2.67%) |
Jan 17, 2017 | 21.49 | 21.67 | 21.20 | 21.35 | 20,414,556 | -0.43(-1.98%) |
Jan 13, 2017 | 21.78 | 21.78 | 21.78 | 0 | -0.13(-0.58%) | |
Jan 12, 2017 | 22.06 | 22.08 | 21.31 | 21.91 | 28,047,952 | -0.47(-2.11%) |
Jan 11, 2017 | 22.21 | 22.47 | 22.16 | 22.38 | 21,266,894 | +0.30(+1.38%) |
Jan 10, 2017 | 21.96 | 22.28 | 21.90 | 22.08 | 21,019,350 | +0.14(+0.63%) |
Jan 09, 2017 | 21.55 | 22.15 | 21.55 | 21.94 | 21,927,862 | +0.29(+1.36%) |
Jan 06, 2017 | 21.87 | 21.88 | 21.58 | 21.65 | 18,105,742 | -0.07(-0.32%) |
Jan 05, 2017 | 22.00 | 22.17 | 21.57 | 21.71 | 20,114,462 | -0.25(-1.12%) |
Jan 04, 2017 | 22.26 | 22.43 | 21.85 | 21.96 | 20,782,678 | -0.19(-0.84%) |
Jan 03, 2017 | 21.68 | 22.33 | 21.65 | 22.15 | 25,413,144 | +0.62(+2.87%) |
Dec 30, 2016 | 21.53 | 21.53 | 21.53 | 0 | -0.34(-1.57%) | |
Dec 29, 2016 | 22.18 | 22.39 | 21.75 | 21.87 | 20,247,202 | -0.50(-2.24%) |
Dec 28, 2016 | 22.98 | 22.99 | 22.35 | 22.37 | 24,452,120 | -0.51(-2.23%) |
Dec 27, 2016 | 22.93 | 23.22 | 22.80 | 22.88 | 24,650,134 | +0.04(+0.17%) |
Dec 23, 2016 | 22.84 | 22.84 | 22.84 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 22.50 | 23.07 | 22.36 | 22.78 | 87,401,168 | +2.56(+12.68%) |
Dec 21, 2016 | 20.38 | 20.46 | 19.98 | 20.21 | 32,252,218 | -0.07(-0.34%) |
Dec 20, 2016 | 20.36 | 20.43 | 20.10 | 20.28 | 23,420,908 | +0.29(+1.47%) |
Dec 19, 2016 | 20.06 | 20.33 | 19.83 | 19.99 | 23,979,118 | +0.08(+0.39%) |
Dec 16, 2016 | 20.16 | 20.62 | 19.83 | 19.91 | 37,310,160 | -0.02(-0.10%) |
Dec 15, 2016 | 19.74 | 20.13 | 19.62 | 19.93 | 19,799,754 | +0.27(+1.35%) |
Dec 14, 2016 | 19.57 | 19.97 | 19.43 | 19.66 | 19,828,690 | -0.11(-0.55%) |
Dec 13, 2016 | 19.78 | 20.10 | 19.45 | 19.77 | 26,646,014 | +0.11(+0.55%) |
Dec 12, 2016 | 19.94 | 20.06 | 19.14 | 19.66 | 29,187,590 | -0.47(-2.34%) |
Dec 09, 2016 | 20.36 | 20.48 | 19.77 | 20.13 | 24,414,296 | -0.16(-0.77%) |
Dec 08, 2016 | 20.38 | 20.61 | 19.93 | 20.29 | 36,909,540 | +0.22(+1.08%) |
Dec 07, 2016 | 19.15 | 20.17 | 18.96 | 20.07 | 45,542,976 | +1.36(+7.24%) |
Dec 06, 2016 | 18.29 | 18.75 | 18.25 | 18.72 | 22,662,724 | +0.44(+2.42%) |
Dec 05, 2016 | 18.66 | 18.66 | 18.07 | 18.28 | 27,107,760 | -0.18(-0.96%) |
Dec 02, 2016 | 18.13 | 18.86 | 17.97 | 18.45 | 26,358,690 | +0.30(+1.68%) |