Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.94 | 23.05 | 22.21 | 22.26 | 878,937 | -0.70(-3.05%) |
Feb 27, 2017 | 21.83 | 23.02 | 21.75 | 22.96 | 1,101,370 | +1.05(+4.79%) |
Feb 24, 2017 | 21.79 | 22.27 | 21.56 | 21.91 | 838,611 | -0.12(-0.54%) |
Feb 23, 2017 | 22.41 | 22.59 | 21.86 | 22.03 | 856,893 | -0.30(-1.34%) |
Feb 22, 2017 | 23.25 | 23.47 | 22.33 | 22.33 | 1,124,630 | -0.97(-4.16%) |
Feb 21, 2017 | 23.53 | 23.70 | 23.10 | 23.30 | 898,420 | -0.13(-0.55%) |
Feb 17, 2017 | 23.43 | 23.43 | 23.43 | 0 | -0.14(-0.59%) | |
Feb 16, 2017 | 23.91 | 23.97 | 23.05 | 23.57 | 1,344,800 | -0.08(-0.34%) |
Feb 15, 2017 | 23.24 | 23.75 | 23.16 | 23.65 | 1,309,078 | +0.36(+1.55%) |
Feb 14, 2017 | 22.25 | 23.34 | 22.13 | 23.29 | 1,351,937 | +1.02(+4.58%) |
Feb 13, 2017 | 22.00 | 22.50 | 21.77 | 22.27 | 1,132,098 | +0.42(+1.92%) |
Feb 10, 2017 | 21.68 | 21.97 | 21.35 | 21.85 | 726,456 | +0.20(+0.92%) |
Feb 09, 2017 | 21.53 | 21.88 | 21.47 | 21.65 | 1,008,440 | +0.32(+1.50%) |
Feb 08, 2017 | 21.32 | 21.63 | 21.09 | 21.33 | 1,010,890 | -0.08(-0.37%) |
Feb 07, 2017 | 21.42 | 22.12 | 21.23 | 21.41 | 1,312,164 | -0.02(-0.09%) |
Feb 06, 2017 | 22.21 | 22.39 | 21.22 | 21.43 | 1,578,330 | -0.61(-2.77%) |
Feb 03, 2017 | 21.18 | 22.06 | 20.97 | 22.04 | 1,696,018 | +1.10(+5.25%) |
Feb 02, 2017 | 21.01 | 21.95 | 20.39 | 20.94 | 3,458,810 | +0.45(+2.20%) |
Feb 01, 2017 | 21.20 | 21.24 | 20.43 | 20.49 | 1,234,735 | -0.67(-3.17%) |
Jan 31, 2017 | 20.89 | 21.57 | 20.45 | 21.16 | 1,699,842 | +0.16(+0.76%) |
Jan 30, 2017 | 21.90 | 21.90 | 20.60 | 21.00 | 1,178,076 | -0.60(-2.78%) |
Jan 27, 2017 | 20.88 | 21.64 | 20.60 | 21.60 | 1,156,147 | +0.82(+3.95%) |
Jan 26, 2017 | 21.12 | 21.75 | 20.70 | 20.78 | 1,203,897 | -0.36(-1.70%) |
Jan 25, 2017 | 21.89 | 22.00 | 21.06 | 21.14 | 1,741,121 | -0.51(-2.36%) |
Jan 24, 2017 | 21.98 | 22.43 | 21.15 | 21.65 | 2,150,832 | -0.44(-1.99%) |
Jan 23, 2017 | 23.20 | 23.39 | 21.98 | 22.09 | 1,612,624 | -1.22(-5.23%) |
Jan 20, 2017 | 23.56 | 23.80 | 23.07 | 23.31 | 1,217,431 | -0.20(-0.85%) |
Jan 19, 2017 | 25.03 | 25.07 | 23.20 | 23.51 | 1,806,366 | -1.56(-6.22%) |
Jan 18, 2017 | 24.96 | 25.09 | 24.40 | 25.07 | 972,565 | +0.33(+1.33%) |
Jan 17, 2017 | 24.53 | 24.88 | 23.81 | 24.74 | 1,662,405 | -0.03(-0.12%) |
Jan 13, 2017 | 24.77 | 24.77 | 24.77 | 0 | -0.49(-1.94%) | |
Jan 12, 2017 | 25.13 | 25.39 | 24.43 | 25.26 | 1,240,608 | -0.14(-0.55%) |
Jan 11, 2017 | 26.44 | 26.95 | 25.34 | 25.40 | 1,100,574 | -1.10(-4.15%) |
Jan 10, 2017 | 26.49 | 26.57 | 25.78 | 26.50 | 661,516 | +0.11(+0.42%) |
Jan 09, 2017 | 26.58 | 26.82 | 25.94 | 26.39 | 752,307 | -0.01(-0.04%) |
Jan 06, 2017 | 25.92 | 26.50 | 25.62 | 26.40 | 749,667 | +0.57(+2.21%) |
Jan 05, 2017 | 26.12 | 26.54 | 25.39 | 25.83 | 1,223,611 | -0.20(-0.77%) |
Jan 04, 2017 | 24.74 | 26.20 | 24.74 | 26.03 | 1,281,181 | +1.22(+4.92%) |
Jan 03, 2017 | 24.45 | 24.83 | 23.87 | 24.81 | 1,212,032 | +0.51(+2.10%) |
Dec 30, 2016 | 24.30 | 24.30 | 24.30 | 0 | -0.62(-2.49%) | |
Dec 29, 2016 | 24.59 | 25.31 | 24.32 | 24.92 | 1,811,660 | +0.38(+1.55%) |
Dec 28, 2016 | 25.43 | 25.61 | 24.50 | 24.54 | 1,278,610 | -1.06(-4.14%) |
Dec 27, 2016 | 25.90 | 26.26 | 25.57 | 25.60 | 884,709 | -0.18(-0.70%) |
Dec 23, 2016 | 25.78 | 25.78 | 25.78 | 0 | +0.18(+0.70%) | |
Dec 22, 2016 | 26.00 | 26.40 | 25.41 | 25.60 | 1,049,163 | -0.53(-2.03%) |
Dec 21, 2016 | 27.15 | 27.49 | 26.10 | 26.13 | 1,140,060 | -1.09(-4.00%) |
Dec 20, 2016 | 28.82 | 28.87 | 27.09 | 27.22 | 1,355,134 | -1.42(-4.96%) |
Dec 19, 2016 | 28.41 | 29.39 | 28.31 | 28.64 | 1,110,339 | +0.29(+1.02%) |
Dec 16, 2016 | 28.28 | 29.18 | 28.17 | 28.35 | 2,359,384 | -0.03(-0.11%) |
Dec 15, 2016 | 28.20 | 28.49 | 27.76 | 28.38 | 1,041,105 | +0.27(+0.96%) |
Dec 14, 2016 | 28.70 | 29.28 | 27.87 | 28.11 | 1,215,918 | -0.60(-2.09%) |
Dec 13, 2016 | 28.94 | 29.35 | 28.62 | 28.71 | 1,206,136 | +0.28(+0.98%) |
Dec 12, 2016 | 29.48 | 29.64 | 28.40 | 28.43 | 1,144,399 | -1.40(-4.69%) |
Dec 09, 2016 | 30.60 | 30.96 | 29.72 | 29.83 | 979,206 | -0.52(-1.71%) |
Dec 08, 2016 | 29.97 | 30.43 | 29.31 | 30.35 | 1,442,296 | +0.35(+1.17%) |
Dec 07, 2016 | 29.56 | 30.37 | 29.15 | 30.00 | 1,667,841 | -0.49(-1.61%) |
Dec 06, 2016 | 29.98 | 30.50 | 29.37 | 30.49 | 1,175,912 | +0.54(+1.80%) |
Dec 05, 2016 | 28.54 | 30.05 | 28.24 | 29.95 | 1,408,437 | +1.67(+5.91%) |
Dec 02, 2016 | 27.95 | 29.00 | 27.59 | 28.28 | 1,015,997 | +0.44(+1.58%) |