Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.38 | 23.49 | 23.23 | 23.25 | 3,782,208 | -0.19(-0.82%) |
Feb 27, 2017 | 23.60 | 23.66 | 23.35 | 23.44 | 2,484,304 | -0.16(-0.68%) |
Feb 24, 2017 | 23.50 | 23.70 | 23.49 | 23.60 | 2,197,546 | -0.03(-0.11%) |
Feb 23, 2017 | 23.89 | 24.11 | 23.48 | 23.63 | 2,980,584 | -0.13(-0.54%) |
Feb 22, 2017 | 24.07 | 24.11 | 23.69 | 23.75 | 3,117,354 | -0.36(-1.51%) |
Feb 21, 2017 | 23.76 | 24.13 | 23.72 | 24.12 | 2,365,426 | +0.36(+1.51%) |
Feb 17, 2017 | 23.76 | 23.76 | 23.76 | 0 | +0.10(+0.41%) | |
Feb 16, 2017 | 23.76 | 23.96 | 23.61 | 23.66 | 2,777,191 | -0.17(-0.70%) |
Feb 15, 2017 | 23.59 | 23.89 | 23.58 | 23.83 | 1,457,778 | +0.13(+0.57%) |
Feb 14, 2017 | 23.98 | 24.06 | 23.68 | 23.70 | 1,875,734 | -0.36(-1.52%) |
Feb 13, 2017 | 23.93 | 24.14 | 23.81 | 24.06 | 1,736,448 | +0.15(+0.62%) |
Feb 10, 2017 | 23.66 | 23.98 | 23.54 | 23.91 | 1,405,702 | +0.23(+0.97%) |
Feb 09, 2017 | 23.54 | 23.78 | 23.45 | 23.68 | 1,972,445 | +0.15(+0.63%) |
Feb 08, 2017 | 23.40 | 23.56 | 23.34 | 23.54 | 1,938,345 | +0.06(+0.24%) |
Feb 07, 2017 | 23.47 | 23.59 | 23.42 | 23.48 | 2,555,419 | +0.03(+0.11%) |
Feb 06, 2017 | 23.40 | 23.47 | 23.27 | 23.45 | 2,199,978 | +0.05(+0.22%) |
Feb 03, 2017 | 23.27 | 23.49 | 23.22 | 23.40 | 1,953,091 | +0.25(+1.08%) |
Feb 02, 2017 | 22.99 | 23.20 | 22.92 | 23.15 | 1,463,249 | +0.14(+0.61%) |
Feb 01, 2017 | 22.89 | 23.07 | 22.58 | 23.01 | 3,372,196 | +0.12(+0.50%) |
Jan 31, 2017 | 22.91 | 23.08 | 22.85 | 22.90 | 5,044,530 | +0.01(+0.03%) |
Jan 30, 2017 | 23.08 | 23.08 | 22.75 | 22.89 | 3,090,491 | -0.25(-1.08%) |
Jan 27, 2017 | 23.19 | 23.20 | 23.01 | 23.14 | 2,053,300 | +0.01(+0.03%) |
Jan 26, 2017 | 22.53 | 23.13 | 22.53 | 23.13 | 2,441,828 | +0.55(+2.44%) |
Jan 25, 2017 | 22.62 | 22.64 | 22.42 | 22.58 | 2,418,972 | +0.00(+0.00%) |
Jan 24, 2017 | 22.39 | 22.63 | 22.35 | 22.58 | 2,351,253 | +0.22(+0.97%) |
Jan 23, 2017 | 22.09 | 22.41 | 22.01 | 22.37 | 1,828,751 | +0.19(+0.84%) |
Jan 20, 2017 | 21.71 | 22.21 | 21.64 | 22.18 | 2,518,128 | +0.49(+2.24%) |
Jan 19, 2017 | 21.78 | 21.81 | 21.48 | 21.69 | 1,457,190 | -0.12(-0.53%) |
Jan 18, 2017 | 21.62 | 21.96 | 21.57 | 21.81 | 1,377,378 | +0.10(+0.44%) |
Jan 17, 2017 | 21.43 | 21.75 | 21.38 | 21.71 | 1,248,872 | +0.35(+1.65%) |
Jan 13, 2017 | 21.36 | 21.36 | 21.36 | 0 | -0.19(-0.86%) | |
Jan 12, 2017 | 21.22 | 21.56 | 21.18 | 21.55 | 1,316,988 | +0.32(+1.51%) |
Jan 11, 2017 | 21.32 | 21.45 | 21.14 | 21.23 | 1,908,265 | -0.07(-0.33%) |
Jan 10, 2017 | 21.20 | 21.33 | 20.91 | 21.30 | 1,683,820 | +0.03(+0.12%) |
Jan 09, 2017 | 21.49 | 21.49 | 21.13 | 21.27 | 1,988,251 | -0.15(-0.72%) |
Jan 06, 2017 | 21.73 | 21.75 | 21.34 | 21.43 | 1,722,935 | -0.31(-1.41%) |
Jan 05, 2017 | 21.57 | 21.79 | 21.49 | 21.73 | 2,291,025 | +0.04(+0.21%) |
Jan 04, 2017 | 21.23 | 21.72 | 21.02 | 21.69 | 2,105,021 | +0.52(+2.45%) |
Jan 03, 2017 | 20.98 | 21.18 | 20.64 | 21.17 | 2,833,204 | +0.40(+1.91%) |
Dec 30, 2016 | 20.77 | 20.77 | 20.77 | 0 | +0.06(+0.31%) | |
Dec 29, 2016 | 20.56 | 20.81 | 20.40 | 20.71 | 1,441,552 | +0.17(+0.81%) |
Dec 28, 2016 | 20.76 | 20.85 | 20.49 | 20.54 | 1,202,081 | -0.21(-1.02%) |
Dec 27, 2016 | 20.92 | 20.96 | 20.67 | 20.75 | 1,010,342 | -0.06(-0.28%) |
Dec 23, 2016 | 20.81 | 20.81 | 20.81 | 0 | +0.08(+0.40%) | |
Dec 22, 2016 | 20.61 | 20.80 | 20.45 | 20.73 | 1,543,039 | +0.11(+0.53%) |
Dec 21, 2016 | 20.53 | 20.86 | 20.48 | 20.62 | 2,184,341 | +0.17(+0.84%) |
Dec 20, 2016 | 20.34 | 20.51 | 20.23 | 20.45 | 1,847,640 | -0.01(-0.03%) |
Dec 19, 2016 | 20.33 | 20.64 | 20.33 | 20.45 | 2,205,309 | -0.05(-0.25%) |
Dec 16, 2016 | 20.37 | 20.61 | 20.32 | 20.51 | 6,067,614 | +0.20(+0.98%) |
Dec 15, 2016 | 20.43 | 20.43 | 20.08 | 20.31 | 5,014,241 | -0.30(-1.46%) |
Dec 14, 2016 | 21.19 | 21.23 | 20.56 | 20.61 | 3,863,279 | -0.60(-2.83%) |
Dec 13, 2016 | 21.45 | 21.47 | 21.11 | 21.21 | 2,622,811 | -0.28(-1.28%) |
Dec 12, 2016 | 21.63 | 21.63 | 21.27 | 21.48 | 2,882,245 | -0.32(-1.47%) |
Dec 09, 2016 | 21.99 | 22.08 | 21.75 | 21.80 | 1,834,957 | -0.21(-0.97%) |
Dec 08, 2016 | 21.75 | 22.08 | 21.70 | 22.02 | 1,988,310 | +0.17(+0.78%) |
Dec 07, 2016 | 21.30 | 21.86 | 21.06 | 21.85 | 3,373,409 | +0.58(+2.72%) |
Dec 06, 2016 | 21.41 | 21.52 | 21.22 | 21.27 | 1,581,917 | -0.11(-0.50%) |
Dec 05, 2016 | 21.23 | 21.39 | 21.02 | 21.38 | 2,482,028 | +0.16(+0.74%) |
Dec 02, 2016 | 20.51 | 21.27 | 20.51 | 21.22 | 2,983,377 | +0.76(+3.69%) |