Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.59 | 20.63 | 19.77 | 20.09 | 2,178,480 | -0.64(-3.09%) |
Feb 27, 2017 | 21.00 | 21.15 | 20.50 | 20.73 | 2,206,240 | -0.36(-1.71%) |
Feb 24, 2017 | 20.39 | 21.36 | 20.35 | 21.09 | 2,405,624 | +0.71(+3.48%) |
Feb 23, 2017 | 20.74 | 20.98 | 20.35 | 20.38 | 2,142,393 | -0.38(-1.83%) |
Feb 22, 2017 | 20.81 | 21.03 | 20.72 | 20.76 | 1,235,984 | -0.08(-0.38%) |
Feb 21, 2017 | 20.88 | 21.02 | 20.67 | 20.84 | 1,475,697 | +0.06(+0.29%) |
Feb 17, 2017 | 20.78 | 20.78 | 20.78 | 0 | +0.17(+0.82%) | |
Feb 16, 2017 | 20.80 | 20.92 | 20.51 | 20.61 | 1,793,750 | -0.27(-1.29%) |
Feb 15, 2017 | 20.76 | 20.93 | 20.68 | 20.88 | 1,193,880 | +0.13(+0.63%) |
Feb 14, 2017 | 20.96 | 20.96 | 20.12 | 20.75 | 1,890,677 | +0.21(+1.02%) |
Feb 13, 2017 | 20.68 | 20.88 | 20.38 | 20.54 | 1,780,427 | -0.11(-0.53%) |
Feb 10, 2017 | 20.63 | 20.74 | 20.34 | 20.65 | 1,596,889 | +0.01(+0.05%) |
Feb 09, 2017 | 19.82 | 20.75 | 19.75 | 20.64 | 2,663,574 | +0.90(+4.56%) |
Feb 08, 2017 | 19.50 | 19.82 | 19.37 | 19.74 | 1,201,532 | +0.15(+0.77%) |
Feb 07, 2017 | 19.63 | 19.80 | 19.56 | 19.59 | 1,134,171 | -0.03(-0.15%) |
Feb 06, 2017 | 19.73 | 19.90 | 19.55 | 19.62 | 1,155,368 | -0.21(-1.06%) |
Feb 03, 2017 | 20.04 | 20.45 | 19.76 | 19.83 | 1,891,012 | -0.19(-0.95%) |
Feb 02, 2017 | 19.82 | 20.15 | 19.59 | 20.02 | 1,728,575 | +0.23(+1.16%) |
Feb 01, 2017 | 19.67 | 20.15 | 19.56 | 19.79 | 2,097,883 | +0.12(+0.61%) |
Jan 31, 2017 | 19.25 | 19.75 | 19.00 | 19.67 | 2,316,690 | +0.32(+1.65%) |
Jan 30, 2017 | 19.50 | 19.60 | 19.14 | 19.35 | 2,041,558 | -0.21(-1.07%) |
Jan 27, 2017 | 20.21 | 20.25 | 19.25 | 19.56 | 3,596,916 | -0.55(-2.73%) |
Jan 26, 2017 | 20.36 | 20.64 | 20.00 | 20.11 | 3,500,966 | -0.18(-0.89%) |
Jan 25, 2017 | 20.90 | 21.13 | 19.95 | 20.29 | 10,976,235 | -1.49(-6.84%) |
Jan 24, 2017 | 21.66 | 21.86 | 21.57 | 21.78 | 861,418 | +0.14(+0.65%) |
Jan 23, 2017 | 21.98 | 21.99 | 21.60 | 21.64 | 1,051,243 | -0.36(-1.64%) |
Jan 20, 2017 | 21.89 | 22.17 | 21.59 | 22.00 | 1,970,926 | +0.17(+0.78%) |
Jan 19, 2017 | 21.48 | 21.89 | 21.44 | 21.83 | 2,020,969 | +0.23(+1.06%) |
Jan 18, 2017 | 21.63 | 21.86 | 21.38 | 21.60 | 2,502,663 | -0.02(-0.09%) |
Jan 17, 2017 | 21.01 | 21.87 | 20.83 | 21.62 | 2,759,635 | +1.10(+5.36%) |
Jan 13, 2017 | 20.52 | 20.52 | 20.52 | 0 | +0.15(+0.74%) | |
Jan 12, 2017 | 20.43 | 20.56 | 20.13 | 20.37 | 1,150,596 | -0.15(-0.73%) |
Jan 11, 2017 | 20.84 | 20.84 | 20.33 | 20.52 | 1,676,174 | -0.32(-1.54%) |
Jan 10, 2017 | 20.65 | 21.01 | 20.49 | 20.84 | 1,316,162 | +0.24(+1.17%) |
Jan 09, 2017 | 20.50 | 20.77 | 20.44 | 20.60 | 1,677,052 | +0.01(+0.05%) |
Jan 06, 2017 | 20.99 | 20.99 | 20.39 | 20.59 | 1,596,377 | -0.25(-1.20%) |
Jan 05, 2017 | 21.00 | 21.00 | 20.64 | 20.84 | 1,808,415 | -0.38(-1.79%) |
Jan 04, 2017 | 20.67 | 21.28 | 20.67 | 21.22 | 1,946,467 | +0.57(+2.76%) |
Jan 03, 2017 | 20.75 | 20.90 | 20.52 | 20.65 | 2,718,942 | +0.20(+0.98%) |
Dec 30, 2016 | 20.45 | 20.45 | 20.45 | 0 | +0.05(+0.25%) | |
Dec 29, 2016 | 20.53 | 20.83 | 20.29 | 20.40 | 930,745 | -0.12(-0.58%) |
Dec 28, 2016 | 20.76 | 20.81 | 20.33 | 20.52 | 1,403,593 | -0.14(-0.68%) |
Dec 27, 2016 | 20.56 | 20.74 | 20.46 | 20.66 | 1,801,070 | +0.21(+1.03%) |
Dec 23, 2016 | 20.45 | 20.45 | 20.45 | 0 | -0.16(-0.78%) | |
Dec 22, 2016 | 21.89 | 21.89 | 20.60 | 20.61 | 1,658,508 | -1.29(-5.89%) |
Dec 21, 2016 | 21.86 | 21.98 | 21.64 | 21.90 | 1,707,087 | +0.03(+0.14%) |
Dec 20, 2016 | 21.88 | 22.03 | 21.83 | 21.87 | 1,593,902 | +0.02(+0.09%) |
Dec 19, 2016 | 21.80 | 22.10 | 21.77 | 21.85 | 1,819,853 | +0.01(+0.05%) |
Dec 16, 2016 | 22.13 | 22.34 | 21.78 | 21.84 | 1,757,698 | -0.32(-1.44%) |
Dec 15, 2016 | 22.36 | 22.40 | 21.88 | 22.16 | 2,918,112 | -0.20(-0.89%) |
Dec 14, 2016 | 22.75 | 22.89 | 22.25 | 22.36 | 3,073,353 | -0.18(-0.80%) |
Dec 13, 2016 | 22.20 | 22.85 | 21.99 | 22.54 | 7,778,262 | -0.12(-0.53%) |
Dec 12, 2016 | 23.54 | 23.70 | 22.63 | 22.66 | 1,236,161 | -0.87(-3.70%) |
Dec 09, 2016 | 23.62 | 23.74 | 23.33 | 23.53 | 1,058,508 | -0.23(-0.97%) |
Dec 08, 2016 | 22.86 | 24.12 | 22.86 | 23.76 | 2,701,751 | +0.90(+3.94%) |
Dec 07, 2016 | 23.46 | 23.48 | 22.77 | 22.86 | 3,223,272 | -0.99(-4.15%) |
Dec 06, 2016 | 20.79 | 24.48 | 20.67 | 23.85 | 11,460,770 | -0.46(-1.89%) |
Dec 05, 2016 | 24.07 | 24.66 | 24.02 | 24.31 | 1,950,045 | +0.34(+1.42%) |
Dec 02, 2016 | 23.76 | 24.24 | 23.41 | 23.97 | 1,334,200 | +0.00(+0.00%) |