Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.05 | 27.05 | 26.35 | 26.70 | 985,473 | -0.60(-2.20%) |
Feb 27, 2017 | 26.40 | 27.85 | 26.15 | 27.30 | 1,596,374 | +1.05(+4.00%) |
Feb 24, 2017 | 25.35 | 26.30 | 25.15 | 26.25 | 931,912 | +0.35(+1.35%) |
Feb 23, 2017 | 25.95 | 26.25 | 25.40 | 25.90 | 948,513 | +0.10(+0.39%) |
Feb 22, 2017 | 24.95 | 25.95 | 24.80 | 25.80 | 1,047,115 | +0.15(+0.58%) |
Feb 21, 2017 | 25.15 | 25.80 | 25.10 | 25.65 | 1,263,488 | +0.45(+1.79%) |
Feb 17, 2017 | 25.20 | 25.20 | 25.20 | 0 | +0.70(+2.86%) | |
Feb 16, 2017 | 24.90 | 25.20 | 24.25 | 24.50 | 1,061,311 | -0.65(-2.58%) |
Feb 15, 2017 | 23.95 | 25.45 | 23.90 | 25.15 | 1,478,003 | +1.25(+5.23%) |
Feb 14, 2017 | 23.55 | 24.50 | 22.55 | 23.90 | 2,633,871 | +0.10(+0.42%) |
Feb 13, 2017 | 23.50 | 24.15 | 23.23 | 23.80 | 1,323,822 | +0.30(+1.28%) |
Feb 10, 2017 | 22.95 | 23.55 | 22.35 | 23.50 | 1,570,943 | +0.75(+3.30%) |
Feb 09, 2017 | 22.40 | 23.15 | 22.40 | 22.75 | 741,087 | +0.45(+2.02%) |
Feb 08, 2017 | 22.35 | 22.40 | 21.90 | 22.30 | 589,859 | -0.30(-1.33%) |
Feb 07, 2017 | 22.65 | 23.05 | 22.45 | 22.60 | 337,408 | +0.00(+0.00%) |
Feb 06, 2017 | 23.05 | 23.30 | 22.40 | 22.60 | 417,538 | -0.60(-2.59%) |
Feb 03, 2017 | 23.35 | 23.45 | 22.90 | 23.20 | 750,575 | -0.10(-0.43%) |
Feb 02, 2017 | 22.85 | 23.60 | 22.85 | 23.30 | 918,941 | +0.30(+1.30%) |
Feb 01, 2017 | 23.45 | 23.50 | 22.85 | 23.00 | 395,580 | -0.35(-1.50%) |
Jan 31, 2017 | 23.15 | 23.45 | 22.70 | 23.35 | 659,758 | +0.00(+0.00%) |
Jan 30, 2017 | 23.95 | 24.20 | 23.05 | 23.35 | 1,008,301 | -1.00(-4.11%) |
Jan 27, 2017 | 23.30 | 24.50 | 22.90 | 24.35 | 1,118,954 | +1.10(+4.73%) |
Jan 26, 2017 | 23.80 | 23.80 | 23.00 | 23.25 | 445,640 | -0.40(-1.69%) |
Jan 25, 2017 | 23.85 | 23.90 | 23.20 | 23.65 | 593,541 | +0.00(+0.00%) |
Jan 24, 2017 | 23.65 | 23.95 | 23.35 | 23.65 | 516,559 | +0.15(+0.64%) |
Jan 23, 2017 | 22.75 | 23.65 | 22.70 | 23.50 | 496,886 | +0.65(+2.84%) |
Jan 20, 2017 | 22.05 | 22.90 | 21.93 | 22.85 | 349,815 | +0.90(+4.10%) |
Jan 19, 2017 | 21.95 | 22.40 | 21.65 | 21.95 | 194,368 | +0.10(+0.46%) |
Jan 18, 2017 | 21.80 | 22.40 | 21.50 | 21.85 | 427,149 | +0.15(+0.69%) |
Jan 17, 2017 | 22.40 | 22.50 | 21.55 | 21.70 | 355,182 | -0.80(-3.56%) |
Jan 13, 2017 | 22.50 | 22.50 | 22.50 | 0 | +0.50(+2.27%) | |
Jan 12, 2017 | 21.95 | 22.05 | 21.35 | 22.00 | 286,195 | +0.05(+0.23%) |
Jan 11, 2017 | 21.60 | 22.25 | 21.55 | 21.95 | 630,556 | +0.30(+1.39%) |
Jan 10, 2017 | 21.70 | 21.88 | 21.40 | 21.65 | 329,667 | +0.00(+0.00%) |
Jan 09, 2017 | 21.80 | 22.05 | 21.50 | 21.65 | 453,602 | -0.15(-0.69%) |
Jan 06, 2017 | 21.40 | 21.80 | 21.00 | 21.80 | 325,941 | +0.55(+2.59%) |
Jan 05, 2017 | 21.50 | 21.55 | 21.12 | 21.25 | 345,289 | -0.30(-1.39%) |
Jan 04, 2017 | 21.45 | 21.75 | 21.25 | 21.55 | 372,539 | +0.20(+0.94%) |
Jan 03, 2017 | 21.00 | 21.38 | 20.75 | 21.35 | 471,604 | +0.75(+3.64%) |
Dec 30, 2016 | 20.60 | 20.60 | 20.60 | 0 | -0.35(-1.67%) | |
Dec 29, 2016 | 20.90 | 21.30 | 20.65 | 20.95 | 401,658 | +0.05(+0.24%) |
Dec 28, 2016 | 21.75 | 21.80 | 20.90 | 20.90 | 526,859 | -0.70(-3.24%) |
Dec 27, 2016 | 21.20 | 21.65 | 21.18 | 21.60 | 209,533 | +0.40(+1.89%) |
Dec 23, 2016 | 21.20 | 21.20 | 21.20 | 0 | +0.35(+1.68%) | |
Dec 22, 2016 | 21.10 | 21.25 | 20.77 | 20.85 | 202,914 | -0.25(-1.18%) |
Dec 21, 2016 | 21.70 | 21.70 | 20.90 | 21.10 | 296,951 | -0.55(-2.54%) |
Dec 20, 2016 | 22.00 | 22.20 | 21.60 | 21.65 | 343,567 | -0.15(-0.69%) |
Dec 19, 2016 | 21.80 | 21.95 | 21.50 | 21.80 | 310,066 | +0.15(+0.69%) |
Dec 16, 2016 | 21.90 | 22.05 | 21.50 | 21.65 | 690,344 | -0.35(-1.59%) |
Dec 15, 2016 | 21.85 | 22.45 | 21.80 | 22.00 | 670,078 | +0.05(+0.23%) |
Dec 14, 2016 | 22.45 | 22.80 | 21.75 | 21.95 | 517,946 | -0.55(-2.44%) |
Dec 13, 2016 | 22.85 | 23.55 | 22.45 | 22.50 | 507,412 | -0.35(-1.53%) |
Dec 12, 2016 | 23.35 | 23.50 | 22.35 | 22.85 | 690,622 | +0.10(+0.44%) |
Dec 09, 2016 | 23.35 | 23.80 | 22.55 | 22.75 | 785,284 | -0.60(-2.57%) |
Dec 08, 2016 | 22.50 | 23.40 | 22.25 | 23.35 | 600,128 | +0.85(+3.78%) |
Dec 07, 2016 | 21.75 | 22.55 | 21.50 | 22.50 | 382,424 | +0.80(+3.69%) |
Dec 06, 2016 | 21.75 | 21.95 | 21.20 | 21.70 | 412,527 | -0.15(-0.69%) |
Dec 05, 2016 | 20.70 | 22.00 | 20.70 | 21.85 | 756,891 | +1.30(+6.33%) |
Dec 02, 2016 | 20.90 | 21.05 | 19.95 | 20.55 | 842,277 | -0.55(-2.61%) |