Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.97 | 25.12 | 24.07 | 24.14 | 6,392,855 | -1.21(-4.78%) |
Feb 27, 2017 | 25.27 | 25.40 | 24.88 | 25.35 | 3,234,402 | +0.33(+1.32%) |
Feb 24, 2017 | 24.27 | 25.02 | 24.09 | 25.02 | 5,497,771 | +0.65(+2.68%) |
Feb 23, 2017 | 22.42 | 24.51 | 22.38 | 24.36 | 9,054,318 | +2.30(+10.42%) |
Feb 22, 2017 | 22.55 | 22.55 | 21.87 | 22.06 | 1,639,122 | -0.08(-0.34%) |
Feb 21, 2017 | 21.88 | 22.23 | 21.82 | 22.14 | 1,428,177 | +0.27(+1.25%) |
Feb 17, 2017 | 21.86 | 21.86 | 21.86 | 0 | +0.09(+0.39%) | |
Feb 16, 2017 | 21.82 | 22.14 | 21.75 | 21.78 | 1,187,074 | -0.08(-0.35%) |
Feb 15, 2017 | 21.46 | 22.07 | 21.43 | 21.86 | 1,438,600 | +0.26(+1.18%) |
Feb 14, 2017 | 21.97 | 21.97 | 21.45 | 21.60 | 1,669,997 | -0.38(-1.72%) |
Feb 13, 2017 | 22.22 | 22.22 | 21.81 | 21.98 | 996,443 | -0.12(-0.56%) |
Feb 10, 2017 | 21.72 | 22.24 | 21.68 | 22.10 | 2,277,224 | +0.46(+2.14%) |
Feb 09, 2017 | 21.54 | 21.80 | 21.22 | 21.64 | 3,915,506 | +0.15(+0.70%) |
Feb 08, 2017 | 21.44 | 21.55 | 21.13 | 21.49 | 3,176,310 | +0.19(+0.89%) |
Feb 07, 2017 | 20.97 | 21.31 | 20.88 | 21.30 | 1,666,548 | +0.22(+1.03%) |
Feb 06, 2017 | 20.81 | 21.17 | 20.79 | 21.08 | 1,095,177 | +0.12(+0.59%) |
Feb 03, 2017 | 21.02 | 21.11 | 20.86 | 20.96 | 2,075,002 | +0.05(+0.23%) |
Feb 02, 2017 | 21.02 | 21.19 | 20.76 | 20.91 | 1,480,013 | -0.06(-0.27%) |
Feb 01, 2017 | 21.36 | 21.40 | 20.73 | 20.97 | 2,284,326 | -0.23(-1.07%) |
Jan 31, 2017 | 21.37 | 21.48 | 21.00 | 21.19 | 2,387,762 | -0.10(-0.49%) |
Jan 30, 2017 | 21.21 | 21.46 | 21.12 | 21.30 | 3,508,556 | +0.06(+0.27%) |
Jan 27, 2017 | 21.92 | 21.99 | 21.21 | 21.24 | 6,086,550 | -0.57(-2.60%) |
Jan 26, 2017 | 21.41 | 21.98 | 21.27 | 21.81 | 9,513,595 | +0.29(+1.36%) |
Jan 25, 2017 | 21.00 | 21.67 | 21.00 | 21.51 | 4,345,978 | +0.49(+2.34%) |
Jan 24, 2017 | 20.81 | 21.11 | 20.76 | 21.02 | 5,426,224 | +0.58(+2.82%) |
Jan 23, 2017 | 19.78 | 20.46 | 19.75 | 20.45 | 4,225,623 | +0.70(+3.55%) |
Jan 20, 2017 | 19.62 | 19.77 | 19.34 | 19.75 | 3,449,627 | +0.23(+1.16%) |
Jan 19, 2017 | 19.11 | 19.58 | 19.09 | 19.52 | 5,011,391 | +0.48(+2.53%) |
Jan 18, 2017 | 18.89 | 19.24 | 18.82 | 19.04 | 5,020,041 | +0.12(+0.65%) |
Jan 17, 2017 | 18.63 | 18.95 | 18.63 | 18.91 | 2,512,388 | +0.04(+0.20%) |
Jan 13, 2017 | 18.88 | 18.88 | 18.88 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 18.80 | 18.98 | 18.67 | 18.87 | 2,475,746 | +0.00(+0.00%) |
Jan 11, 2017 | 18.95 | 19.10 | 18.76 | 18.87 | 6,789,009 | -0.08(-0.40%) |
Jan 10, 2017 | 19.81 | 19.84 | 18.90 | 18.94 | 5,861,759 | -0.92(-4.62%) |
Jan 09, 2017 | 20.02 | 20.02 | 19.74 | 19.86 | 5,606,134 | -0.14(-0.71%) |
Jan 06, 2017 | 20.50 | 20.50 | 19.75 | 20.00 | 4,652,057 | -0.42(-2.04%) |
Jan 05, 2017 | 20.75 | 20.89 | 20.23 | 20.42 | 3,593,304 | -0.25(-1.19%) |
Jan 04, 2017 | 20.33 | 20.68 | 20.29 | 20.66 | 3,280,893 | +0.35(+1.72%) |
Jan 03, 2017 | 19.84 | 20.31 | 19.84 | 20.31 | 4,094,618 | +0.55(+2.78%) |
Dec 30, 2016 | 19.76 | 19.76 | 19.76 | 0 | -0.23(-1.14%) | |
Dec 29, 2016 | 19.99 | 20.11 | 19.93 | 19.99 | 1,441,849 | -0.02(-0.09%) |
Dec 28, 2016 | 20.00 | 20.01 | 19.88 | 20.01 | 1,961,725 | +0.05(+0.24%) |
Dec 27, 2016 | 19.71 | 19.98 | 19.69 | 19.96 | 2,001,328 | +0.20(+1.01%) |
Dec 23, 2016 | 19.76 | 19.76 | 19.76 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 19.73 | 19.92 | 19.50 | 19.75 | 3,796,461 | -0.20(-1.00%) |
Dec 21, 2016 | 19.79 | 20.11 | 19.74 | 19.95 | 2,947,594 | +0.17(+0.86%) |
Dec 20, 2016 | 19.39 | 19.90 | 19.39 | 19.78 | 3,457,199 | +0.26(+1.36%) |
Dec 19, 2016 | 19.23 | 19.55 | 19.05 | 19.52 | 2,853,500 | +0.37(+1.93%) |
Dec 16, 2016 | 19.45 | 19.58 | 19.09 | 19.15 | 1,480,488 | -0.29(-1.51%) |
Dec 15, 2016 | 19.23 | 19.58 | 19.11 | 19.44 | 2,050,981 | +0.11(+0.59%) |
Dec 14, 2016 | 19.62 | 19.67 | 19.23 | 19.33 | 2,959,979 | -0.29(-1.49%) |
Dec 13, 2016 | 19.69 | 19.76 | 19.46 | 19.62 | 2,531,356 | +0.04(+0.19%) |
Dec 12, 2016 | 19.64 | 19.68 | 19.48 | 19.58 | 2,113,803 | -0.04(-0.19%) |
Dec 09, 2016 | 19.49 | 19.78 | 19.39 | 19.62 | 2,480,070 | +0.09(+0.44%) |
Dec 08, 2016 | 19.55 | 19.65 | 19.36 | 19.54 | 2,370,522 | -0.05(-0.24%) |
Dec 07, 2016 | 19.35 | 19.68 | 19.09 | 19.58 | 3,829,126 | +0.36(+1.87%) |
Dec 06, 2016 | 19.03 | 19.36 | 18.79 | 19.23 | 4,735,590 | +0.41(+2.16%) |
Dec 05, 2016 | 18.93 | 19.09 | 18.80 | 18.82 | 3,496,535 | -0.10(-0.55%) |
Dec 02, 2016 | 19.15 | 19.41 | 18.83 | 18.92 | 4,641,647 | -0.24(-1.23%) |