Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.81 | 23.20 | 22.19 | 22.21 | 3,858,131 | +0.07(+0.32%) |
Feb 27, 2017 | 21.66 | 22.25 | 21.59 | 22.14 | 2,423,403 | -0.04(-0.19%) |
Feb 24, 2017 | 22.27 | 22.29 | 21.95 | 22.18 | 3,154,245 | +0.33(+1.52%) |
Feb 23, 2017 | 21.43 | 22.06 | 21.16 | 21.85 | 6,728,543 | -0.92(-4.04%) |
Feb 22, 2017 | 22.77 | 23.03 | 22.64 | 22.77 | 2,823,633 | +0.89(+4.07%) |
Feb 21, 2017 | 21.33 | 22.02 | 21.31 | 21.88 | 7,018,870 | -0.77(-3.40%) |
Feb 17, 2017 | 22.65 | 22.65 | 22.65 | 0 | +0.06(+0.27%) | |
Feb 16, 2017 | 22.42 | 23.45 | 22.36 | 22.59 | 3,819,997 | -0.33(-1.44%) |
Feb 15, 2017 | 23.03 | 23.15 | 22.35 | 22.92 | 2,435,889 | +0.16(+0.70%) |
Feb 14, 2017 | 22.20 | 22.94 | 22.17 | 22.76 | 2,764,700 | -0.34(-1.47%) |
Feb 13, 2017 | 22.86 | 23.25 | 22.70 | 23.10 | 2,534,097 | +1.05(+4.76%) |
Feb 10, 2017 | 21.98 | 22.25 | 21.70 | 22.05 | 4,436,254 | -1.01(-4.37%) |
Feb 09, 2017 | 22.86 | 23.40 | 22.80 | 23.06 | 2,147,566 | -0.77(-3.24%) |
Feb 08, 2017 | 24.56 | 25.06 | 23.48 | 23.83 | 4,161,115 | -0.19(-0.79%) |
Feb 07, 2017 | 23.99 | 24.59 | 23.88 | 24.02 | 3,204,750 | +1.13(+4.94%) |
Feb 06, 2017 | 22.18 | 23.18 | 22.05 | 22.89 | 2,449,947 | +0.81(+3.67%) |
Feb 03, 2017 | 22.33 | 22.50 | 21.62 | 22.08 | 3,886,041 | -0.11(-0.50%) |
Feb 02, 2017 | 21.87 | 22.66 | 21.77 | 22.19 | 5,208,039 | -0.23(-1.03%) |
Feb 01, 2017 | 22.77 | 23.40 | 22.02 | 22.42 | 6,992,072 | -0.97(-4.15%) |
Jan 31, 2017 | 22.97 | 23.69 | 22.46 | 23.39 | 3,532,061 | -0.21(-0.89%) |
Jan 30, 2017 | 23.26 | 23.84 | 23.23 | 23.60 | 2,496,476 | +0.61(+2.66%) |
Jan 27, 2017 | 23.00 | 23.70 | 22.72 | 22.99 | 2,945,181 | +0.76(+3.41%) |
Jan 26, 2017 | 22.76 | 22.88 | 21.90 | 22.23 | 4,287,883 | -1.28(-5.44%) |
Jan 25, 2017 | 23.64 | 23.79 | 22.71 | 23.51 | 2,970,692 | +0.27(+1.16%) |
Jan 24, 2017 | 23.25 | 23.25 | 22.58 | 23.24 | 2,396,341 | -0.26(-1.11%) |
Jan 23, 2017 | 24.13 | 24.19 | 23.18 | 23.50 | 1,754,626 | +0.36(+1.56%) |
Jan 20, 2017 | 22.66 | 23.20 | 22.40 | 23.14 | 2,893,831 | -1.36(-5.55%) |
Jan 19, 2017 | 24.04 | 24.98 | 23.76 | 24.50 | 1,608,794 | -0.04(-0.16%) |
Jan 18, 2017 | 24.50 | 25.06 | 23.40 | 24.54 | 2,483,435 | +1.44(+6.23%) |
Jan 17, 2017 | 21.97 | 23.21 | 21.87 | 23.10 | 1,798,541 | +0.02(+0.09%) |
Jan 13, 2017 | 23.08 | 23.08 | 23.08 | 0 | +0.66(+2.94%) | |
Jan 12, 2017 | 22.00 | 22.80 | 21.90 | 22.42 | 2,020,325 | -1.04(-4.43%) |
Jan 11, 2017 | 24.66 | 25.61 | 22.67 | 23.46 | 3,206,802 | -2.08(-8.14%) |
Jan 10, 2017 | 23.76 | 25.59 | 23.67 | 25.54 | 2,583,179 | +1.52(+6.33%) |
Jan 09, 2017 | 22.86 | 24.16 | 22.85 | 24.02 | 2,267,335 | +2.03(+9.23%) |
Jan 06, 2017 | 21.58 | 22.35 | 21.30 | 21.99 | 1,953,864 | +0.05(+0.23%) |
Jan 05, 2017 | 21.94 | 23.04 | 21.39 | 21.94 | 2,636,800 | -0.72(-3.18%) |
Jan 04, 2017 | 23.60 | 23.93 | 22.33 | 22.66 | 1,122,906 | -0.78(-3.33%) |
Jan 03, 2017 | 20.45 | 23.95 | 20.37 | 23.44 | 2,896,048 | +1.48(+6.74%) |
Dec 30, 2016 | 21.96 | 21.96 | 21.96 | 0 | -0.02(-0.09%) | |
Dec 29, 2016 | 21.77 | 22.18 | 21.48 | 21.98 | 2,177,462 | +0.16(+0.73%) |
Dec 28, 2016 | 21.68 | 21.85 | 21.30 | 21.82 | 1,508,869 | -0.11(-0.50%) |
Dec 27, 2016 | 22.42 | 22.42 | 21.60 | 21.93 | 1,609,908 | -1.01(-4.40%) |
Dec 23, 2016 | 22.94 | 22.94 | 22.94 | 0 | -0.57(-2.43%) | |
Dec 22, 2016 | 23.36 | 23.51 | 22.77 | 23.51 | 1,072,378 | -0.13(-0.54%) |
Dec 21, 2016 | 22.48 | 23.90 | 22.30 | 23.64 | 1,221,597 | +0.96(+4.23%) |
Dec 20, 2016 | 22.30 | 22.87 | 22.07 | 22.68 | 2,152,066 | -1.87(-7.62%) |
Dec 19, 2016 | 23.22 | 24.55 | 22.73 | 24.55 | 3,559,643 | +1.48(+6.42%) |
Dec 16, 2016 | 23.71 | 24.02 | 22.86 | 23.07 | 1,069,862 | -1.16(-4.79%) |
Dec 15, 2016 | 25.34 | 25.41 | 23.67 | 24.23 | 961,138 | -0.23(-0.94%) |
Dec 14, 2016 | 23.05 | 24.58 | 22.20 | 24.46 | 1,997,069 | +2.21(+9.93%) |
Dec 13, 2016 | 21.86 | 22.82 | 21.78 | 22.25 | 950,717 | -0.60(-2.62%) |
Dec 12, 2016 | 21.06 | 23.00 | 21.00 | 22.85 | 1,054,387 | -1.25(-5.20%) |