Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.94 | 21.71 | 20.85 | 21.20 | 4,847,583 | +0.22(+1.05%) |
Feb 27, 2017 | 20.52 | 21.25 | 20.52 | 20.98 | 4,739,184 | +0.45(+2.20%) |
Feb 24, 2017 | 20.17 | 20.62 | 20.16 | 20.53 | 21,485,234 | +0.05(+0.25%) |
Feb 23, 2017 | 20.60 | 20.61 | 20.00 | 20.48 | 2,231,874 | +0.28(+1.41%) |
Feb 22, 2017 | 20.47 | 20.47 | 20.01 | 20.20 | 1,879,012 | -0.46(-2.25%) |
Feb 21, 2017 | 20.89 | 20.94 | 20.64 | 20.66 | 777,452 | +0.06(+0.31%) |
Feb 17, 2017 | 20.60 | 20.60 | 20.60 | 0 | -0.10(-0.50%) | |
Feb 16, 2017 | 21.07 | 21.45 | 20.64 | 20.70 | 1,790,646 | -0.26(-1.23%) |
Feb 15, 2017 | 20.87 | 21.18 | 20.76 | 20.96 | 2,017,186 | +0.06(+0.28%) |
Feb 14, 2017 | 20.25 | 20.90 | 20.25 | 20.90 | 1,993,518 | +0.52(+2.53%) |
Feb 13, 2017 | 20.51 | 20.60 | 20.29 | 20.38 | 1,790,632 | -0.12(-0.60%) |
Feb 10, 2017 | 21.12 | 21.20 | 20.50 | 20.50 | 1,872,110 | -0.23(-1.09%) |
Feb 09, 2017 | 21.07 | 21.33 | 20.67 | 20.73 | 2,484,212 | -0.27(-1.29%) |
Feb 08, 2017 | 21.24 | 21.48 | 20.77 | 21.00 | 2,794,415 | -0.65(-3.01%) |
Feb 07, 2017 | 21.71 | 22.09 | 21.45 | 21.65 | 1,246,827 | -0.22(-1.00%) |
Feb 06, 2017 | 22.25 | 22.34 | 21.81 | 21.87 | 1,144,281 | -0.38(-1.71%) |
Feb 03, 2017 | 21.38 | 22.34 | 21.29 | 22.25 | 2,001,884 | +0.86(+4.01%) |
Feb 02, 2017 | 21.16 | 21.40 | 20.82 | 21.40 | 1,324,250 | +0.28(+1.34%) |
Feb 01, 2017 | 21.14 | 21.14 | 20.67 | 21.11 | 1,266,274 | +0.18(+0.86%) |
Jan 31, 2017 | 21.01 | 21.26 | 20.75 | 20.93 | 1,213,289 | +0.15(+0.71%) |
Jan 30, 2017 | 20.77 | 21.03 | 20.47 | 20.78 | 1,490,952 | -0.15(-0.74%) |
Jan 27, 2017 | 20.81 | 21.34 | 20.81 | 20.94 | 1,360,711 | -0.09(-0.43%) |
Jan 26, 2017 | 20.82 | 21.10 | 20.71 | 21.03 | 2,922,244 | +0.30(+1.47%) |
Jan 25, 2017 | 21.20 | 21.34 | 20.71 | 20.72 | 2,546,946 | -0.91(-4.19%) |
Jan 24, 2017 | 21.10 | 21.69 | 20.96 | 21.63 | 1,509,497 | +0.64(+3.05%) |
Jan 23, 2017 | 20.75 | 21.03 | 20.65 | 20.99 | 1,068,697 | +0.06(+0.27%) |
Jan 20, 2017 | 21.19 | 21.25 | 20.83 | 20.93 | 923,158 | +0.03(+0.15%) |
Jan 19, 2017 | 21.08 | 21.28 | 20.74 | 20.90 | 952,184 | -0.20(-0.93%) |
Jan 18, 2017 | 21.12 | 21.43 | 21.05 | 21.10 | 1,037,207 | -0.28(-1.31%) |
Jan 17, 2017 | 21.22 | 21.45 | 21.18 | 21.38 | 1,002,236 | +0.32(+1.54%) |
Jan 13, 2017 | 21.05 | 21.05 | 21.05 | 0 | -0.10(-0.48%) | |
Jan 12, 2017 | 21.43 | 21.44 | 20.95 | 21.15 | 1,203,963 | -0.13(-0.60%) |
Jan 11, 2017 | 21.19 | 21.31 | 20.93 | 21.28 | 1,622,148 | +0.18(+0.87%) |
Jan 10, 2017 | 21.25 | 21.37 | 20.95 | 21.10 | 1,741,022 | -0.20(-0.92%) |
Jan 09, 2017 | 21.31 | 21.48 | 20.88 | 21.29 | 1,902,536 | -0.18(-0.83%) |
Jan 06, 2017 | 22.05 | 22.05 | 21.34 | 21.47 | 2,092,069 | -0.48(-2.20%) |
Jan 05, 2017 | 22.47 | 22.48 | 21.80 | 21.95 | 1,363,012 | -0.22(-0.97%) |
Jan 04, 2017 | 22.14 | 22.35 | 21.90 | 22.17 | 849,500 | -0.03(-0.14%) |
Jan 03, 2017 | 22.30 | 22.57 | 21.76 | 22.20 | 1,345,972 | +0.20(+0.92%) |
Dec 30, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.12(+0.55%) | |
Dec 29, 2016 | 22.16 | 22.16 | 21.80 | 21.88 | 1,465,708 | -0.24(-1.09%) |
Dec 28, 2016 | 22.68 | 22.74 | 22.07 | 22.12 | 1,267,418 | -0.46(-2.02%) |
Dec 27, 2016 | 22.44 | 22.75 | 22.42 | 22.58 | 594,097 | +0.17(+0.76%) |
Dec 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 22.28 | 22.42 | 22.06 | 22.37 | 891,446 | +0.11(+0.51%) |
Dec 21, 2016 | 21.81 | 22.35 | 21.71 | 22.26 | 1,418,774 | +0.51(+2.36%) |
Dec 20, 2016 | 21.41 | 21.82 | 21.33 | 21.74 | 1,672,313 | +0.45(+2.12%) |
Dec 19, 2016 | 21.47 | 21.47 | 21.14 | 21.29 | 1,157,922 | -0.17(-0.80%) |
Dec 16, 2016 | 21.45 | 21.59 | 21.20 | 21.47 | 1,357,217 | +0.10(+0.45%) |
Dec 15, 2016 | 21.27 | 21.68 | 20.95 | 21.37 | 1,654,208 | -0.05(-0.24%) |
Dec 14, 2016 | 21.55 | 21.74 | 21.33 | 21.42 | 1,921,731 | -0.30(-1.37%) |
Dec 13, 2016 | 22.16 | 22.16 | 21.43 | 21.72 | 1,963,880 | -0.23(-1.07%) |
Dec 12, 2016 | 22.07 | 22.61 | 21.80 | 21.95 | 1,567,913 | +0.39(+1.82%) |
Dec 09, 2016 | 21.94 | 22.16 | 21.40 | 21.56 | 1,630,945 | +0.25(+1.16%) |
Dec 08, 2016 | 21.63 | 21.73 | 21.03 | 21.31 | 2,569,528 | -0.12(-0.56%) |
Dec 07, 2016 | 21.41 | 21.56 | 21.30 | 21.43 | 693,025 | -0.03(-0.15%) |
Dec 06, 2016 | 21.50 | 21.56 | 20.93 | 21.47 | 2,311,209 | -0.21(-0.97%) |
Dec 05, 2016 | 22.11 | 22.15 | 21.64 | 21.67 | 1,319,865 | -0.19(-0.87%) |
Dec 02, 2016 | 22.07 | 22.63 | 21.85 | 21.86 | 1,064,349 | -0.22(-0.98%) |