Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.85 | 25.85 | 25.15 | 25.45 | 401,161 | -0.40(-1.55%) |
Feb 27, 2017 | 27.30 | 27.30 | 25.60 | 25.85 | 900,178 | -1.35(-4.96%) |
Feb 24, 2017 | 26.70 | 27.25 | 26.50 | 27.20 | 506,069 | +0.45(+1.68%) |
Feb 23, 2017 | 25.80 | 26.80 | 25.10 | 26.75 | 810,940 | +1.80(+7.21%) |
Feb 22, 2017 | 24.60 | 25.20 | 24.35 | 24.95 | 450,924 | +0.20(+0.81%) |
Feb 21, 2017 | 25.00 | 25.25 | 24.55 | 24.75 | 428,917 | -0.20(-0.80%) |
Feb 17, 2017 | 24.95 | 24.95 | 24.95 | 0 | +0.10(+0.40%) | |
Feb 16, 2017 | 25.55 | 25.55 | 24.30 | 24.85 | 343,781 | -0.25(-1.00%) |
Feb 15, 2017 | 24.95 | 25.94 | 24.93 | 25.10 | 790,688 | +0.45(+1.83%) |
Feb 14, 2017 | 23.95 | 25.50 | 23.85 | 24.65 | 620,249 | +0.80(+3.35%) |
Feb 13, 2017 | 23.90 | 24.00 | 23.65 | 23.85 | 263,075 | +0.05(+0.21%) |
Feb 10, 2017 | 23.85 | 23.95 | 23.60 | 23.80 | 178,106 | +0.00(+0.00%) |
Feb 09, 2017 | 23.80 | 24.05 | 23.49 | 23.80 | 100,287 | +0.05(+0.21%) |
Feb 08, 2017 | 23.75 | 23.85 | 23.42 | 23.75 | 106,918 | -0.10(-0.42%) |
Feb 07, 2017 | 23.95 | 24.20 | 23.60 | 23.85 | 190,545 | -0.05(-0.21%) |
Feb 06, 2017 | 24.10 | 24.45 | 23.85 | 23.90 | 247,743 | -0.25(-1.04%) |
Feb 03, 2017 | 23.60 | 24.15 | 23.45 | 24.15 | 237,911 | +0.80(+3.43%) |
Feb 02, 2017 | 23.00 | 23.55 | 22.88 | 23.35 | 318,137 | +0.25(+1.08%) |
Feb 01, 2017 | 23.20 | 23.25 | 22.85 | 23.10 | 227,069 | +0.05(+0.22%) |
Jan 31, 2017 | 22.15 | 23.15 | 21.90 | 23.05 | 340,333 | +0.80(+3.60%) |
Jan 30, 2017 | 22.60 | 22.70 | 22.00 | 22.25 | 229,925 | -0.40(-1.77%) |
Jan 27, 2017 | 22.50 | 22.75 | 22.35 | 22.65 | 95,944 | +0.15(+0.67%) |
Jan 26, 2017 | 22.60 | 22.75 | 22.40 | 22.50 | 94,933 | -0.10(-0.44%) |
Jan 25, 2017 | 22.15 | 23.05 | 22.15 | 22.60 | 268,622 | +0.35(+1.57%) |
Jan 24, 2017 | 22.10 | 22.35 | 21.60 | 22.25 | 211,948 | +0.20(+0.91%) |
Jan 23, 2017 | 21.80 | 22.15 | 21.60 | 22.05 | 194,068 | +0.15(+0.68%) |
Jan 20, 2017 | 22.30 | 22.35 | 21.70 | 21.90 | 205,398 | -0.45(-2.01%) |
Jan 19, 2017 | 21.70 | 22.35 | 21.65 | 22.35 | 328,478 | +0.65(+3.00%) |
Jan 18, 2017 | 21.70 | 21.80 | 21.10 | 21.70 | 258,820 | -0.10(-0.46%) |
Jan 17, 2017 | 21.35 | 21.95 | 21.20 | 21.80 | 315,413 | +0.35(+1.63%) |
Jan 13, 2017 | 21.45 | 21.45 | 21.45 | 0 | -0.10(-0.46%) | |
Jan 12, 2017 | 22.30 | 22.50 | 21.30 | 21.55 | 321,857 | -0.95(-4.22%) |
Jan 11, 2017 | 22.70 | 22.80 | 22.15 | 22.50 | 186,147 | -0.20(-0.88%) |
Jan 10, 2017 | 22.60 | 22.90 | 22.40 | 22.70 | 186,715 | +0.20(+0.89%) |
Jan 09, 2017 | 22.75 | 22.94 | 22.30 | 22.50 | 157,726 | -0.25(-1.10%) |
Jan 06, 2017 | 22.85 | 22.95 | 22.33 | 22.75 | 171,436 | +0.00(+0.00%) |
Jan 05, 2017 | 23.05 | 23.18 | 22.70 | 22.75 | 173,565 | -0.30(-1.30%) |
Jan 04, 2017 | 22.35 | 23.10 | 22.25 | 23.05 | 289,712 | +0.70(+3.13%) |
Jan 03, 2017 | 22.35 | 22.40 | 22.00 | 22.35 | 321,597 | +0.00(+0.00%) |
Dec 30, 2016 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 22.75 | 22.85 | 22.10 | 22.35 | 327,550 | -0.40(-1.76%) |
Dec 28, 2016 | 22.90 | 23.15 | 22.70 | 22.75 | 169,246 | -0.10(-0.44%) |
Dec 27, 2016 | 23.05 | 23.40 | 22.45 | 22.85 | 232,181 | -0.15(-0.65%) |
Dec 23, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.35(-1.50%) | |
Dec 22, 2016 | 23.10 | 23.55 | 22.90 | 23.35 | 322,460 | +0.30(+1.30%) |
Dec 21, 2016 | 23.40 | 23.68 | 23.05 | 23.05 | 322,860 | -0.30(-1.28%) |
Dec 20, 2016 | 23.25 | 24.10 | 23.13 | 23.35 | 866,517 | +0.15(+0.65%) |
Dec 19, 2016 | 22.10 | 23.40 | 22.00 | 23.20 | 1,251,351 | +2.00(+9.43%) |
Dec 16, 2016 | 21.00 | 21.70 | 20.99 | 21.20 | 743,291 | +0.30(+1.44%) |
Dec 15, 2016 | 21.00 | 21.45 | 20.65 | 20.90 | 426,981 | +0.00(+0.00%) |
Dec 14, 2016 | 21.15 | 21.25 | 20.65 | 20.90 | 138,505 | -0.20(-0.95%) |
Dec 13, 2016 | 21.20 | 21.35 | 20.90 | 21.10 | 213,582 | +0.05(+0.24%) |
Dec 12, 2016 | 20.65 | 21.35 | 20.65 | 21.05 | 187,163 | +0.35(+1.69%) |
Dec 09, 2016 | 20.65 | 21.08 | 20.45 | 20.70 | 203,492 | +0.05(+0.24%) |
Dec 08, 2016 | 20.45 | 20.95 | 20.35 | 20.65 | 174,400 | +0.25(+1.23%) |
Dec 07, 2016 | 20.45 | 20.75 | 20.00 | 20.40 | 128,849 | -0.15(-0.73%) |
Dec 06, 2016 | 20.45 | 20.75 | 20.15 | 20.55 | 219,748 | +0.20(+0.98%) |
Dec 05, 2016 | 20.10 | 20.35 | 19.95 | 20.35 | 213,185 | +0.50(+2.52%) |
Dec 02, 2016 | 20.10 | 20.35 | 19.65 | 19.85 | 167,494 | +0.05(+0.25%) |