Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.59 | 24.72 | 24.09 | 24.31 | 387,607 | -0.20(-0.82%) |
Feb 27, 2017 | 24.11 | 24.53 | 24.05 | 24.51 | 287,952 | +0.46(+1.90%) |
Feb 24, 2017 | 23.19 | 24.48 | 23.19 | 24.05 | 290,661 | +0.73(+3.11%) |
Feb 23, 2017 | 23.79 | 23.79 | 23.32 | 23.32 | 219,075 | -0.26(-1.11%) |
Feb 22, 2017 | 23.47 | 23.69 | 23.21 | 23.59 | 143,968 | +0.16(+0.68%) |
Feb 21, 2017 | 22.89 | 23.47 | 22.80 | 23.43 | 171,911 | +0.65(+2.85%) |
Feb 17, 2017 | 22.78 | 22.78 | 22.78 | 0 | -0.46(-1.99%) | |
Feb 16, 2017 | 24.53 | 24.78 | 23.05 | 23.24 | 316,907 | -0.50(-2.10%) |
Feb 15, 2017 | 22.99 | 23.92 | 22.99 | 23.74 | 319,870 | +0.80(+3.50%) |
Feb 14, 2017 | 22.56 | 22.99 | 22.27 | 22.94 | 126,232 | +0.31(+1.37%) |
Feb 13, 2017 | 22.96 | 23.08 | 22.47 | 22.63 | 166,858 | -0.24(-1.06%) |
Feb 10, 2017 | 23.10 | 23.25 | 22.69 | 22.87 | 181,957 | -0.03(-0.15%) |
Feb 09, 2017 | 22.08 | 22.90 | 21.83 | 22.90 | 319,754 | +0.93(+4.21%) |
Feb 08, 2017 | 21.68 | 21.98 | 21.25 | 21.98 | 266,274 | +0.30(+1.37%) |
Feb 07, 2017 | 21.94 | 22.11 | 21.62 | 21.68 | 119,888 | -0.26(-1.20%) |
Feb 06, 2017 | 22.12 | 22.16 | 21.80 | 21.94 | 207,402 | -0.10(-0.44%) |
Feb 03, 2017 | 22.09 | 22.46 | 21.96 | 22.04 | 254,690 | +0.06(+0.25%) |
Feb 02, 2017 | 22.11 | 22.45 | 21.82 | 21.98 | 155,864 | -0.17(-0.75%) |
Feb 01, 2017 | 21.86 | 22.43 | 21.81 | 22.15 | 166,072 | +0.39(+1.81%) |
Jan 31, 2017 | 22.63 | 22.68 | 21.42 | 21.76 | 320,614 | -0.88(-3.91%) |
Jan 30, 2017 | 22.20 | 23.01 | 21.94 | 22.64 | 319,621 | +0.30(+1.36%) |
Jan 27, 2017 | 22.13 | 22.37 | 21.94 | 22.34 | 113,096 | +0.06(+0.28%) |
Jan 26, 2017 | 21.49 | 22.33 | 21.48 | 22.27 | 257,343 | +0.75(+3.47%) |
Jan 25, 2017 | 21.87 | 22.02 | 21.35 | 21.53 | 202,991 | -0.30(-1.36%) |
Jan 24, 2017 | 22.05 | 22.05 | 21.72 | 21.82 | 139,119 | -0.10(-0.47%) |
Jan 23, 2017 | 21.61 | 22.01 | 21.56 | 21.93 | 253,290 | +0.35(+1.63%) |
Jan 20, 2017 | 21.33 | 21.67 | 21.08 | 21.58 | 232,303 | +0.37(+1.73%) |
Jan 19, 2017 | 21.61 | 21.75 | 21.19 | 21.21 | 400,270 | -0.40(-1.86%) |
Jan 18, 2017 | 21.71 | 21.84 | 21.38 | 21.61 | 234,853 | +0.00(+0.00%) |
Jan 17, 2017 | 21.22 | 21.62 | 20.33 | 21.61 | 455,996 | +0.32(+1.53%) |
Jan 13, 2017 | 21.29 | 21.29 | 21.29 | 0 | -0.64(-2.93%) | |
Jan 12, 2017 | 22.17 | 22.29 | 21.80 | 21.93 | 250,948 | -0.32(-1.46%) |
Jan 11, 2017 | 22.34 | 22.55 | 21.67 | 22.25 | 536,404 | +0.00(+0.00%) |
Jan 10, 2017 | 22.44 | 22.58 | 22.24 | 22.25 | 298,232 | -0.15(-0.65%) |
Jan 09, 2017 | 22.63 | 22.63 | 22.19 | 22.40 | 473,580 | -0.27(-1.19%) |
Jan 06, 2017 | 23.08 | 23.12 | 22.63 | 22.67 | 527,754 | -0.30(-1.29%) |
Jan 05, 2017 | 23.55 | 23.55 | 22.88 | 22.96 | 498,336 | -0.68(-2.86%) |
Jan 04, 2017 | 22.76 | 23.70 | 22.50 | 23.64 | 501,737 | +0.93(+4.08%) |
Jan 03, 2017 | 23.55 | 23.59 | 22.25 | 22.72 | 404,103 | +0.19(+0.86%) |
Dec 30, 2016 | 22.52 | 22.52 | 22.52 | 0 | +0.35(+1.56%) | |
Dec 29, 2016 | 22.83 | 22.99 | 22.11 | 22.18 | 375,392 | -0.53(-2.31%) |
Dec 28, 2016 | 23.19 | 23.21 | 22.21 | 22.70 | 439,909 | -0.26(-1.14%) |
Dec 27, 2016 | 22.41 | 23.15 | 22.34 | 22.96 | 447,724 | +0.66(+2.98%) |
Dec 23, 2016 | 22.30 | 22.30 | 22.30 | 0 | -0.03(-0.12%) | |
Dec 22, 2016 | 22.81 | 23.02 | 22.19 | 22.33 | 365,503 | -0.03(-0.15%) |
Dec 21, 2016 | 22.25 | 22.54 | 21.82 | 22.36 | 330,513 | +0.21(+0.94%) |
Dec 20, 2016 | 22.09 | 22.32 | 21.80 | 22.16 | 356,430 | +0.15(+0.69%) |
Dec 19, 2016 | 22.11 | 22.36 | 21.78 | 22.00 | 458,612 | +0.05(+0.22%) |
Dec 16, 2016 | 22.09 | 22.60 | 21.57 | 21.96 | 2,624,972 | +0.14(+0.63%) |
Dec 15, 2016 | 20.93 | 22.83 | 20.79 | 21.82 | 937,249 | +1.04(+4.99%) |
Dec 14, 2016 | 21.08 | 21.17 | 20.56 | 20.78 | 785,345 | -0.37(-1.73%) |
Dec 13, 2016 | 21.73 | 21.80 | 20.86 | 21.15 | 714,448 | -0.24(-1.13%) |
Dec 12, 2016 | 21.08 | 21.65 | 20.98 | 21.39 | 541,399 | +0.48(+2.28%) |
Dec 09, 2016 | 20.02 | 20.97 | 19.98 | 20.91 | 608,284 | +1.04(+5.22%) |
Dec 08, 2016 | 19.63 | 20.14 | 19.38 | 19.88 | 450,247 | +0.49(+2.53%) |
Dec 07, 2016 | 18.87 | 19.52 | 18.71 | 19.38 | 233,203 | +0.58(+3.09%) |
Dec 06, 2016 | 18.65 | 18.92 | 18.51 | 18.80 | 274,168 | +0.12(+0.63%) |
Dec 05, 2016 | 18.78 | 19.08 | 18.48 | 18.69 | 307,647 | +0.03(+0.19%) |
Dec 02, 2016 | 19.20 | 19.22 | 18.38 | 18.65 | 280,694 | -0.50(-2.59%) |