Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.99 | 21.41 | 19.96 | 20.85 | 5,865,867 | +0.89(+4.48%) |
Feb 27, 2017 | 20.11 | 20.32 | 19.61 | 19.95 | 2,633,791 | -0.41(-2.01%) |
Feb 24, 2017 | 20.73 | 20.74 | 20.21 | 20.36 | 2,310,828 | -0.53(-2.53%) |
Feb 23, 2017 | 20.37 | 21.09 | 20.30 | 20.89 | 2,444,121 | +0.61(+3.02%) |
Feb 22, 2017 | 20.68 | 20.85 | 20.22 | 20.28 | 2,927,573 | -0.58(-2.78%) |
Feb 21, 2017 | 20.59 | 20.87 | 20.23 | 20.86 | 2,244,990 | +0.47(+2.31%) |
Feb 17, 2017 | 20.38 | 20.38 | 20.38 | 0 | +0.19(+0.96%) | |
Feb 16, 2017 | 20.47 | 20.54 | 19.93 | 20.19 | 3,605,848 | -0.45(-2.20%) |
Feb 15, 2017 | 20.69 | 20.80 | 20.14 | 20.65 | 3,242,639 | -0.03(-0.16%) |
Feb 14, 2017 | 20.33 | 20.70 | 20.15 | 20.68 | 2,399,060 | +0.35(+1.74%) |
Feb 13, 2017 | 20.39 | 20.59 | 20.29 | 20.33 | 2,443,751 | -0.04(-0.21%) |
Feb 10, 2017 | 20.62 | 20.76 | 20.32 | 20.37 | 1,714,879 | -0.11(-0.53%) |
Feb 09, 2017 | 20.48 | 20.80 | 20.41 | 20.48 | 2,450,560 | +0.00(+0.00%) |
Feb 08, 2017 | 19.53 | 20.51 | 19.48 | 20.48 | 4,132,437 | +0.83(+4.24%) |
Feb 07, 2017 | 19.57 | 19.86 | 19.37 | 19.64 | 2,708,800 | +0.07(+0.34%) |
Feb 06, 2017 | 19.52 | 19.88 | 19.33 | 19.58 | 2,480,956 | +0.12(+0.60%) |
Feb 03, 2017 | 19.41 | 19.59 | 19.12 | 19.46 | 1,805,185 | +0.19(+1.00%) |
Feb 02, 2017 | 19.25 | 19.70 | 19.05 | 19.27 | 2,200,372 | +0.05(+0.26%) |
Feb 01, 2017 | 19.76 | 20.11 | 18.94 | 19.22 | 2,250,254 | -0.28(-1.42%) |
Jan 31, 2017 | 19.66 | 19.66 | 19.03 | 19.49 | 2,943,943 | -0.25(-1.28%) |
Jan 30, 2017 | 19.56 | 19.89 | 19.22 | 19.75 | 2,033,570 | +0.15(+0.77%) |
Jan 27, 2017 | 19.97 | 20.23 | 19.48 | 19.59 | 2,833,733 | -0.40(-1.98%) |
Jan 26, 2017 | 21.26 | 21.26 | 19.91 | 19.99 | 3,978,207 | -1.15(-5.45%) |
Jan 25, 2017 | 21.25 | 21.46 | 20.76 | 21.14 | 3,145,217 | +0.00(+0.00%) |
Jan 24, 2017 | 20.36 | 21.27 | 20.21 | 21.14 | 2,429,342 | +0.93(+4.62%) |
Jan 23, 2017 | 20.28 | 20.44 | 19.85 | 20.21 | 2,172,757 | -0.20(-0.99%) |
Jan 20, 2017 | 20.53 | 20.82 | 20.11 | 20.41 | 2,793,137 | +0.08(+0.41%) |
Jan 19, 2017 | 20.40 | 20.53 | 19.95 | 20.33 | 2,553,395 | -0.17(-0.82%) |
Jan 18, 2017 | 20.34 | 21.04 | 20.25 | 20.49 | 2,890,975 | -0.14(-0.69%) |
Jan 17, 2017 | 20.79 | 21.27 | 20.42 | 20.64 | 4,573,378 | +0.71(+3.54%) |
Jan 13, 2017 | 19.93 | 19.93 | 19.93 | 0 | -0.08(-0.42%) | |
Jan 12, 2017 | 20.34 | 20.48 | 19.75 | 20.01 | 1,801,112 | -0.37(-1.81%) |
Jan 11, 2017 | 20.42 | 20.56 | 20.10 | 20.38 | 2,049,259 | +0.05(+0.25%) |
Jan 10, 2017 | 20.22 | 21.02 | 20.17 | 20.33 | 3,977,578 | -0.03(-0.12%) |
Jan 09, 2017 | 21.02 | 21.02 | 20.12 | 20.36 | 4,128,615 | -0.76(-3.58%) |
Jan 06, 2017 | 21.63 | 21.71 | 20.98 | 21.12 | 2,786,438 | -0.51(-2.37%) |
Jan 05, 2017 | 22.57 | 22.57 | 21.17 | 21.63 | 4,730,127 | -1.13(-4.99%) |
Jan 04, 2017 | 23.53 | 23.62 | 22.62 | 22.76 | 4,056,013 | -1.15(-4.82%) |
Jan 03, 2017 | 23.78 | 24.31 | 23.44 | 23.92 | 2,438,734 | +0.48(+2.04%) |
Dec 30, 2016 | 23.44 | 23.44 | 23.44 | 0 | +0.28(+1.20%) | |
Dec 29, 2016 | 23.39 | 23.73 | 23.07 | 23.16 | 2,327,360 | -0.23(-0.97%) |
Dec 28, 2016 | 23.41 | 23.51 | 23.12 | 23.39 | 1,556,967 | -0.07(-0.29%) |
Dec 27, 2016 | 23.36 | 23.59 | 23.23 | 23.45 | 1,276,613 | +0.15(+0.65%) |
Dec 23, 2016 | 23.30 | 23.30 | 23.30 | 0 | +0.31(+1.35%) | |
Dec 22, 2016 | 22.91 | 23.49 | 22.82 | 22.99 | 4,098,238 | +0.65(+2.90%) |
Dec 21, 2016 | 22.15 | 22.43 | 21.96 | 22.34 | 1,518,925 | +0.16(+0.72%) |
Dec 20, 2016 | 22.63 | 23.03 | 22.14 | 22.18 | 1,990,222 | -0.36(-1.60%) |
Dec 19, 2016 | 22.47 | 22.66 | 22.16 | 22.55 | 2,007,410 | -0.08(-0.33%) |
Dec 16, 2016 | 22.39 | 22.76 | 22.28 | 22.62 | 3,297,873 | +0.02(+0.07%) |
Dec 15, 2016 | 22.21 | 22.75 | 22.11 | 22.60 | 2,627,512 | +0.58(+2.63%) |
Dec 14, 2016 | 23.15 | 23.27 | 21.99 | 22.02 | 9,258,549 | -2.04(-8.49%) |
Dec 13, 2016 | 24.44 | 24.72 | 24.02 | 24.07 | 1,782,791 | -0.13(-0.56%) |
Dec 12, 2016 | 24.85 | 24.85 | 23.86 | 24.20 | 2,175,139 | +0.13(+0.52%) |
Dec 09, 2016 | 25.04 | 25.23 | 23.90 | 24.07 | 3,636,203 | -1.29(-5.07%) |
Dec 08, 2016 | 24.09 | 26.04 | 24.07 | 25.36 | 6,115,377 | +1.60(+6.72%) |
Dec 07, 2016 | 22.23 | 23.83 | 22.20 | 23.76 | 3,315,253 | +1.34(+5.96%) |
Dec 06, 2016 | 21.42 | 22.52 | 21.33 | 22.43 | 3,092,022 | +0.99(+4.63%) |
Dec 05, 2016 | 20.56 | 21.50 | 20.44 | 21.44 | 2,612,503 | +1.16(+5.72%) |
Dec 02, 2016 | 20.50 | 20.80 | 20.14 | 20.28 | 1,506,090 | -0.29(-1.43%) |