Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.75 | 22.79 | 22.59 | 22.66 | 887,605 | -0.17(-0.73%) |
Feb 27, 2017 | 22.64 | 22.94 | 22.48 | 22.82 | 901,582 | +0.25(+1.09%) |
Feb 24, 2017 | 22.65 | 22.79 | 22.40 | 22.58 | 994,298 | -0.24(-1.03%) |
Feb 23, 2017 | 23.57 | 23.60 | 22.82 | 22.81 | 1,469,973 | -0.43(-1.86%) |
Feb 22, 2017 | 23.20 | 23.30 | 23.15 | 23.24 | 574,077 | -0.06(-0.25%) |
Feb 21, 2017 | 23.68 | 23.69 | 23.17 | 23.30 | 1,151,411 | +0.36(+1.58%) |
Feb 17, 2017 | 22.94 | 22.94 | 22.94 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 23.41 | 23.45 | 22.86 | 22.95 | 1,041,783 | -0.51(-2.17%) |
Feb 15, 2017 | 23.35 | 23.82 | 23.34 | 23.46 | 821,256 | +0.13(+0.55%) |
Feb 14, 2017 | 23.16 | 23.36 | 22.92 | 23.33 | 721,642 | +0.22(+0.93%) |
Feb 13, 2017 | 23.25 | 23.33 | 23.03 | 23.12 | 497,935 | +0.23(+0.99%) |
Feb 10, 2017 | 22.20 | 23.01 | 22.20 | 22.89 | 907,141 | +0.66(+2.96%) |
Feb 09, 2017 | 22.24 | 22.36 | 21.98 | 22.23 | 1,041,761 | +0.31(+1.43%) |
Feb 08, 2017 | 22.22 | 22.23 | 21.75 | 21.92 | 1,212,993 | -0.70(-3.08%) |
Feb 07, 2017 | 22.58 | 22.77 | 22.48 | 22.62 | 468,569 | +0.17(+0.74%) |
Feb 06, 2017 | 22.27 | 22.60 | 22.25 | 22.45 | 754,438 | -0.14(-0.61%) |
Feb 03, 2017 | 22.58 | 22.70 | 22.44 | 22.59 | 559,312 | +0.07(+0.31%) |
Feb 02, 2017 | 22.75 | 22.83 | 22.37 | 22.52 | 985,221 | -0.24(-1.03%) |
Feb 01, 2017 | 22.85 | 22.99 | 22.62 | 22.75 | 585,049 | +0.32(+1.44%) |
Jan 31, 2017 | 22.30 | 22.52 | 21.92 | 22.43 | 1,003,683 | +0.20(+0.88%) |
Jan 30, 2017 | 22.47 | 22.67 | 22.14 | 22.23 | 1,005,564 | -0.49(-2.16%) |
Jan 27, 2017 | 22.67 | 23.08 | 22.67 | 22.72 | 784,952 | -0.06(-0.26%) |
Jan 26, 2017 | 23.09 | 23.18 | 22.70 | 22.78 | 1,261,599 | -0.50(-2.15%) |
Jan 25, 2017 | 23.30 | 23.56 | 22.83 | 23.28 | 1,491,872 | +0.13(+0.55%) |
Jan 24, 2017 | 22.54 | 23.23 | 22.53 | 23.16 | 1,164,741 | +0.47(+2.08%) |
Jan 23, 2017 | 22.56 | 22.85 | 22.39 | 22.69 | 1,633,398 | +0.47(+2.12%) |
Jan 20, 2017 | 21.85 | 22.24 | 21.82 | 22.21 | 1,039,198 | +0.60(+2.77%) |
Jan 19, 2017 | 21.55 | 21.70 | 21.05 | 21.62 | 1,356,209 | +0.38(+1.80%) |
Jan 18, 2017 | 21.36 | 21.59 | 21.19 | 21.23 | 1,526,486 | -0.12(-0.55%) |
Jan 17, 2017 | 20.94 | 21.50 | 20.87 | 21.35 | 2,083,642 | +0.86(+4.21%) |
Jan 13, 2017 | 20.49 | 20.49 | 20.49 | 0 | +0.19(+0.92%) | |
Jan 12, 2017 | 20.42 | 20.50 | 20.22 | 20.30 | 1,084,956 | -0.33(-1.62%) |
Jan 11, 2017 | 20.08 | 20.65 | 20.02 | 20.63 | 969,573 | +0.41(+2.04%) |
Jan 10, 2017 | 20.64 | 20.66 | 19.99 | 20.22 | 1,070,931 | -0.14(-0.67%) |
Jan 09, 2017 | 20.28 | 20.39 | 20.04 | 20.36 | 908,813 | +0.26(+1.32%) |
Jan 06, 2017 | 20.01 | 20.23 | 19.95 | 20.09 | 674,541 | -0.07(-0.34%) |
Jan 05, 2017 | 19.80 | 20.23 | 19.76 | 20.16 | 870,062 | +0.33(+1.68%) |
Jan 04, 2017 | 19.70 | 19.92 | 19.53 | 19.83 | 1,000,984 | +0.16(+0.80%) |
Jan 03, 2017 | 19.51 | 19.70 | 19.44 | 19.67 | 1,373,233 | +0.78(+4.16%) |
Dec 30, 2016 | 18.89 | 18.89 | 18.89 | 0 | -0.04(-0.21%) | |
Dec 29, 2016 | 18.80 | 19.23 | 18.80 | 18.93 | 1,089,080 | +0.19(+0.99%) |
Dec 28, 2016 | 18.66 | 18.88 | 18.66 | 18.74 | 719,210 | +0.10(+0.53%) |
Dec 27, 2016 | 18.46 | 18.74 | 18.32 | 18.64 | 944,598 | +0.27(+1.44%) |
Dec 23, 2016 | 18.38 | 18.38 | 18.38 | 0 | +0.27(+1.52%) | |
Dec 22, 2016 | 17.98 | 18.13 | 17.88 | 18.10 | 1,648,468 | +0.19(+1.04%) |
Dec 21, 2016 | 18.39 | 18.39 | 17.83 | 17.92 | 2,503,387 | +0.51(+2.93%) |
Dec 20, 2016 | 17.66 | 17.72 | 17.36 | 17.41 | 916,748 | -0.26(-1.50%) |
Dec 19, 2016 | 17.94 | 18.00 | 17.52 | 17.67 | 779,278 | -0.22(-1.21%) |
Dec 16, 2016 | 17.53 | 18.21 | 17.53 | 17.89 | 1,449,048 | +0.49(+2.82%) |
Dec 15, 2016 | 17.74 | 17.77 | 17.27 | 17.40 | 1,783,779 | -0.48(-2.69%) |
Dec 14, 2016 | 18.24 | 18.26 | 17.88 | 17.88 | 1,129,785 | -0.29(-1.62%) |
Dec 13, 2016 | 18.17 | 18.29 | 18.00 | 18.17 | 1,433,353 | -0.05(-0.27%) |
Dec 12, 2016 | 18.50 | 18.58 | 18.00 | 18.22 | 1,637,686 | -0.44(-2.37%) |
Dec 09, 2016 | 18.44 | 18.88 | 18.31 | 18.66 | 1,369,802 | -0.05(-0.26%) |
Dec 08, 2016 | 19.58 | 19.69 | 18.64 | 18.71 | 1,998,190 | -1.07(-5.41%) |
Dec 07, 2016 | 18.94 | 19.81 | 18.90 | 19.78 | 1,430,080 | +0.80(+4.24%) |
Dec 06, 2016 | 19.40 | 19.43 | 18.91 | 18.98 | 1,354,203 | -0.38(-1.98%) |
Dec 05, 2016 | 19.24 | 19.48 | 19.16 | 19.36 | 697,775 | +0.19(+0.97%) |
Dec 02, 2016 | 19.26 | 19.32 | 19.01 | 19.17 | 1,011,159 | -0.07(-0.36%) |