Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.54 | 21.71 | 20.98 | 21.18 | 89,721,936 | +0.01(+0.04%) |
Feb 27, 2017 | 22.34 | 22.78 | 21.07 | 21.17 | 121,321,832 | -1.20(-5.35%) |
Feb 24, 2017 | 22.90 | 22.91 | 22.29 | 22.36 | 53,664,816 | -0.22(-0.98%) |
Feb 23, 2017 | 22.92 | 23.04 | 22.57 | 22.59 | 48,915,444 | +0.04(+0.16%) |
Feb 22, 2017 | 22.69 | 22.80 | 22.08 | 22.55 | 85,198,152 | -0.27(-1.18%) |
Feb 21, 2017 | 22.69 | 22.95 | 22.36 | 22.82 | 54,167,876 | -0.16(-0.69%) |
Feb 17, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.38(-1.63%) | |
Feb 16, 2017 | 23.24 | 23.48 | 23.15 | 23.36 | 50,500,492 | +0.25(+1.08%) |
Feb 15, 2017 | 22.80 | 23.14 | 22.71 | 23.11 | 31,179,728 | +0.01(+0.04%) |
Feb 14, 2017 | 23.42 | 23.47 | 22.81 | 23.10 | 61,338,672 | -0.03(-0.12%) |
Feb 13, 2017 | 23.17 | 23.31 | 23.04 | 23.12 | 53,616,720 | -0.32(-1.34%) |
Feb 10, 2017 | 22.87 | 23.50 | 22.80 | 23.44 | 70,558,112 | +0.35(+1.53%) |
Feb 09, 2017 | 23.70 | 23.75 | 23.02 | 23.09 | 86,831,728 | -0.61(-2.58%) |
Feb 08, 2017 | 23.69 | 23.83 | 23.42 | 23.70 | 44,527,864 | +0.26(+1.11%) |
Feb 07, 2017 | 23.29 | 23.70 | 23.20 | 23.44 | 62,812,436 | -0.10(-0.43%) |
Feb 06, 2017 | 23.08 | 23.56 | 22.82 | 23.54 | 80,397,768 | +0.83(+3.67%) |
Feb 03, 2017 | 22.60 | 22.85 | 22.49 | 22.71 | 35,659,320 | +0.11(+0.49%) |
Feb 02, 2017 | 22.62 | 22.75 | 22.44 | 22.60 | 61,287,028 | +0.49(+2.22%) |
Feb 01, 2017 | 21.84 | 23.16 | 21.73 | 22.11 | 60,795,544 | -0.07(-0.33%) |
Jan 31, 2017 | 21.99 | 22.18 | 21.94 | 22.18 | 100,255,696 | +0.72(+3.37%) |
Jan 30, 2017 | 21.62 | 21.85 | 21.41 | 21.46 | 38,039,892 | -0.06(-0.30%) |
Jan 27, 2017 | 21.21 | 21.57 | 21.21 | 21.52 | 52,885,540 | +0.32(+1.53%) |
Jan 26, 2017 | 21.25 | 21.44 | 21.11 | 21.20 | 73,746,480 | -0.56(-2.56%) |
Jan 25, 2017 | 21.65 | 21.78 | 21.42 | 21.75 | 69,776,600 | -0.33(-1.51%) |
Jan 24, 2017 | 22.01 | 22.48 | 21.86 | 22.09 | 84,606,480 | +0.02(+0.08%) |
Jan 23, 2017 | 21.65 | 22.08 | 21.55 | 22.07 | 94,788,232 | +0.64(+2.98%) |
Jan 20, 2017 | 21.23 | 21.74 | 21.06 | 21.43 | 60,649,452 | +0.22(+1.05%) |
Jan 19, 2017 | 21.09 | 21.38 | 20.90 | 21.21 | 65,022,296 | -0.12(-0.57%) |
Jan 18, 2017 | 21.64 | 21.83 | 21.05 | 21.33 | 80,905,368 | -0.32(-1.50%) |
Jan 17, 2017 | 21.76 | 21.84 | 21.47 | 21.65 | 101,657,864 | +0.57(+2.73%) |
Jan 13, 2017 | 21.08 | 21.08 | 21.08 | 0 | +0.11(+0.53%) | |
Jan 12, 2017 | 21.36 | 21.55 | 20.74 | 20.97 | 72,399,496 | +0.05(+0.22%) |
Jan 11, 2017 | 20.75 | 21.18 | 20.30 | 20.92 | 81,373,456 | -0.05(-0.22%) |
Jan 10, 2017 | 21.02 | 21.28 | 20.65 | 20.97 | 75,354,256 | +0.15(+0.71%) |
Jan 09, 2017 | 21.24 | 21.26 | 20.69 | 20.82 | 65,974,208 | +0.06(+0.31%) |
Jan 06, 2017 | 21.02 | 21.40 | 20.41 | 20.75 | 133,625,472 | -0.75(-3.49%) |
Jan 05, 2017 | 20.72 | 21.64 | 20.71 | 21.50 | 145,754,976 | +1.19(+5.84%) |
Jan 04, 2017 | 20.39 | 20.40 | 19.98 | 20.32 | 62,109,032 | +0.15(+0.74%) |
Jan 03, 2017 | 19.53 | 20.18 | 19.45 | 20.17 | 89,752,984 | +0.78(+4.02%) |
Dec 30, 2016 | 19.39 | 19.39 | 19.39 | 0 | -0.77(-3.82%) | |
Dec 29, 2016 | 18.97 | 20.24 | 18.96 | 20.16 | 151,345,936 | +1.40(+7.46%) |
Dec 28, 2016 | 18.31 | 18.83 | 18.20 | 18.76 | 66,557,104 | +0.34(+1.86%) |
Dec 27, 2016 | 18.23 | 18.43 | 18.09 | 18.42 | 64,785,580 | +0.49(+2.74%) |
Dec 23, 2016 | 17.93 | 17.93 | 17.93 | 0 | +0.25(+1.42%) | |
Dec 22, 2016 | 17.66 | 18.00 | 17.61 | 17.67 | 64,432,328 | -0.02(-0.11%) |
Dec 21, 2016 | 17.80 | 17.88 | 17.58 | 17.69 | 81,306,656 | -0.04(-0.21%) |
Dec 20, 2016 | 17.34 | 17.77 | 17.22 | 17.73 | 60,930,444 | +0.05(+0.26%) |
Dec 19, 2016 | 17.77 | 17.87 | 17.54 | 17.68 | 50,316,848 | +0.05(+0.29%) |
Dec 16, 2016 | 17.80 | 18.00 | 17.37 | 17.63 | 108,026,096 | +0.08(+0.47%) |
Dec 15, 2016 | 17.85 | 17.88 | 17.26 | 17.55 | 190,352,896 | -0.83(-4.52%) |
Dec 14, 2016 | 19.72 | 19.86 | 18.36 | 18.38 | 167,020,560 | -1.06(-5.47%) |
Dec 13, 2016 | 19.16 | 19.50 | 19.03 | 19.44 | 63,168,228 | +0.27(+1.40%) |
Dec 12, 2016 | 19.32 | 19.50 | 19.06 | 19.18 | 58,500,880 | +0.07(+0.39%) |
Dec 09, 2016 | 19.62 | 19.68 | 18.96 | 19.10 | 108,086,864 | -0.73(-3.68%) |
Dec 08, 2016 | 19.73 | 19.89 | 19.57 | 19.83 | 37,938,992 | +0.02(+0.09%) |
Dec 07, 2016 | 19.94 | 20.09 | 19.67 | 19.81 | 68,804,032 | +0.22(+1.13%) |
Dec 06, 2016 | 19.70 | 20.03 | 19.47 | 19.59 | 47,279,760 | -0.12(-0.61%) |
Dec 05, 2016 | 19.40 | 19.94 | 19.07 | 19.71 | 70,085,104 | -0.04(-0.19%) |
Dec 02, 2016 | 19.32 | 19.86 | 19.32 | 19.75 | 95,244,808 | +0.66(+3.44%) |