Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.14 | 21.14 | 20.60 | 20.84 | 756,282 | -0.38(-1.79%) |
Feb 27, 2017 | 21.22 | 21.34 | 21.06 | 21.22 | 542,962 | +0.07(+0.33%) |
Feb 24, 2017 | 20.93 | 21.21 | 20.72 | 21.15 | 711,295 | +0.08(+0.37%) |
Feb 23, 2017 | 21.12 | 21.53 | 20.87 | 21.07 | 1,112,489 | -0.84(-3.82%) |
Feb 22, 2017 | 22.16 | 22.24 | 21.66 | 21.91 | 510,810 | -0.20(-0.90%) |
Feb 21, 2017 | 21.97 | 22.23 | 21.85 | 22.11 | 430,006 | +0.26(+1.18%) |
Feb 17, 2017 | 21.85 | 21.85 | 21.85 | 0 | -0.22(-1.02%) | |
Feb 16, 2017 | 22.22 | 22.35 | 21.96 | 22.07 | 273,422 | -0.11(-0.51%) |
Feb 15, 2017 | 22.19 | 22.35 | 21.89 | 22.18 | 303,994 | -0.11(-0.50%) |
Feb 14, 2017 | 22.03 | 22.35 | 21.85 | 22.30 | 373,065 | +0.17(+0.78%) |
Feb 13, 2017 | 22.14 | 22.18 | 21.98 | 22.12 | 293,529 | +0.09(+0.43%) |
Feb 10, 2017 | 22.02 | 22.09 | 21.92 | 22.03 | 313,660 | +0.14(+0.63%) |
Feb 09, 2017 | 21.92 | 22.02 | 21.80 | 21.89 | 309,536 | -0.02(-0.08%) |
Feb 08, 2017 | 21.97 | 22.01 | 21.59 | 21.91 | 276,455 | +0.00(+0.00%) |
Feb 07, 2017 | 22.02 | 22.27 | 21.78 | 21.91 | 261,899 | -0.14(-0.63%) |
Feb 06, 2017 | 22.23 | 22.31 | 21.93 | 22.05 | 249,188 | -0.20(-0.89%) |
Feb 03, 2017 | 22.18 | 22.42 | 22.05 | 22.24 | 252,654 | +0.23(+1.06%) |
Feb 02, 2017 | 21.97 | 22.24 | 21.92 | 22.01 | 359,896 | +0.07(+0.31%) |
Feb 01, 2017 | 22.18 | 22.31 | 21.67 | 21.94 | 404,923 | -0.14(-0.62%) |
Jan 31, 2017 | 22.17 | 22.36 | 21.91 | 22.08 | 420,343 | -0.08(-0.35%) |
Jan 30, 2017 | 22.68 | 22.74 | 22.06 | 22.16 | 619,727 | -0.60(-2.62%) |
Jan 27, 2017 | 22.85 | 22.85 | 22.48 | 22.75 | 303,161 | -0.11(-0.49%) |
Jan 26, 2017 | 22.55 | 23.22 | 22.45 | 22.86 | 577,491 | +0.33(+1.45%) |
Jan 25, 2017 | 22.40 | 22.64 | 22.24 | 22.54 | 382,690 | +0.25(+1.12%) |
Jan 24, 2017 | 22.05 | 22.30 | 21.92 | 22.29 | 391,882 | +0.28(+1.25%) |
Jan 23, 2017 | 21.84 | 22.03 | 21.83 | 22.01 | 235,189 | +0.11(+0.51%) |
Jan 20, 2017 | 21.80 | 22.09 | 21.80 | 21.90 | 347,162 | +0.08(+0.36%) |
Jan 19, 2017 | 22.17 | 22.23 | 21.70 | 21.82 | 183,988 | -0.34(-1.52%) |
Jan 18, 2017 | 22.09 | 22.34 | 21.99 | 22.16 | 225,820 | +0.10(+0.47%) |
Jan 17, 2017 | 21.93 | 22.05 | 21.70 | 22.05 | 346,851 | +0.20(+0.91%) |
Jan 13, 2017 | 21.86 | 21.86 | 21.86 | 0 | +0.05(+0.24%) | |
Jan 12, 2017 | 21.84 | 21.84 | 21.40 | 21.80 | 269,843 | -0.06(-0.28%) |
Jan 11, 2017 | 21.89 | 22.14 | 21.77 | 21.86 | 518,131 | +0.08(+0.36%) |
Jan 10, 2017 | 21.83 | 21.95 | 21.69 | 21.79 | 831,909 | +0.02(+0.08%) |
Jan 09, 2017 | 21.80 | 21.93 | 21.54 | 21.77 | 450,678 | -0.05(-0.24%) |
Jan 06, 2017 | 22.00 | 22.23 | 21.76 | 21.82 | 534,731 | -0.28(-1.29%) |
Jan 05, 2017 | 22.78 | 22.78 | 22.08 | 22.11 | 506,303 | -0.57(-2.51%) |
Jan 04, 2017 | 22.73 | 22.86 | 22.51 | 22.68 | 675,078 | +0.09(+0.38%) |
Jan 03, 2017 | 22.55 | 22.60 | 22.19 | 22.59 | 429,843 | +0.28(+1.28%) |
Dec 30, 2016 | 22.30 | 22.30 | 22.30 | 0 | +0.20(+0.90%) | |
Dec 29, 2016 | 21.92 | 22.30 | 21.92 | 22.11 | 292,503 | +0.16(+0.71%) |
Dec 28, 2016 | 22.09 | 22.24 | 21.78 | 21.95 | 364,170 | -0.22(-1.01%) |
Dec 27, 2016 | 22.17 | 22.35 | 22.06 | 22.17 | 311,229 | +0.00(+0.00%) |
Dec 23, 2016 | 22.17 | 22.17 | 22.17 | 0 | +0.09(+0.42%) | |
Dec 22, 2016 | 22.34 | 22.34 | 21.95 | 22.08 | 333,898 | -0.21(-0.95%) |
Dec 21, 2016 | 22.67 | 22.75 | 22.29 | 22.29 | 439,711 | -0.37(-1.65%) |
Dec 20, 2016 | 22.69 | 22.96 | 22.52 | 22.67 | 535,414 | +0.08(+0.38%) |
Dec 19, 2016 | 22.94 | 22.98 | 22.56 | 22.58 | 621,030 | -0.07(-0.30%) |
Dec 16, 2016 | 22.51 | 22.86 | 22.45 | 22.65 | 6,064,254 | +0.27(+1.21%) |
Dec 15, 2016 | 22.46 | 23.00 | 22.29 | 22.38 | 836,403 | -0.11(-0.49%) |
Dec 14, 2016 | 22.53 | 22.83 | 22.33 | 22.49 | 826,851 | -0.04(-0.19%) |
Dec 13, 2016 | 22.67 | 22.68 | 22.26 | 22.53 | 1,043,184 | +0.02(+0.08%) |
Dec 12, 2016 | 21.98 | 22.77 | 21.95 | 22.51 | 1,127,716 | +0.64(+2.91%) |
Dec 09, 2016 | 21.84 | 21.98 | 21.68 | 21.88 | 440,292 | +0.11(+0.51%) |
Dec 08, 2016 | 21.39 | 21.92 | 21.26 | 21.77 | 529,679 | +0.32(+1.51%) |
Dec 07, 2016 | 20.88 | 21.50 | 20.88 | 21.44 | 448,563 | +0.57(+2.73%) |
Dec 06, 2016 | 20.56 | 20.89 | 20.51 | 20.88 | 574,081 | +0.30(+1.44%) |
Dec 05, 2016 | 20.37 | 20.60 | 20.36 | 20.58 | 440,926 | +0.32(+1.59%) |
Dec 02, 2016 | 20.38 | 20.60 | 20.21 | 20.26 | 234,407 | -0.04(-0.21%) |