Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.45 | 21.53 | 20.50 | 20.62 | 7,533,453 | -0.88(-4.09%) |
Feb 27, 2017 | 21.65 | 21.75 | 21.34 | 21.50 | 3,904,285 | -0.31(-1.42%) |
Feb 24, 2017 | 21.61 | 21.93 | 21.41 | 21.81 | 3,933,102 | +0.14(+0.65%) |
Feb 23, 2017 | 21.89 | 22.05 | 21.64 | 21.67 | 3,442,900 | -0.20(-0.91%) |
Feb 22, 2017 | 22.00 | 22.34 | 21.71 | 21.87 | 4,186,038 | +0.09(+0.41%) |
Feb 21, 2017 | 22.00 | 22.07 | 21.75 | 21.78 | 2,997,723 | -0.10(-0.46%) |
Feb 17, 2017 | 21.88 | 21.88 | 21.88 | 0 | +0.24(+1.11%) | |
Feb 16, 2017 | 21.97 | 22.03 | 21.50 | 21.64 | 4,230,072 | -0.25(-1.14%) |
Feb 15, 2017 | 21.47 | 21.96 | 21.38 | 21.89 | 5,642,660 | +0.13(+0.60%) |
Feb 14, 2017 | 21.55 | 21.77 | 21.31 | 21.76 | 5,219,902 | +0.44(+2.06%) |
Feb 13, 2017 | 21.74 | 21.93 | 21.26 | 21.32 | 4,547,334 | -0.28(-1.30%) |
Feb 10, 2017 | 22.18 | 22.20 | 21.32 | 21.60 | 5,047,273 | -0.11(-0.51%) |
Feb 09, 2017 | 21.08 | 21.91 | 21.12 | 21.71 | 6,847,614 | +0.63(+2.99%) |
Feb 08, 2017 | 20.50 | 21.14 | 20.50 | 21.08 | 6,413,158 | +0.61(+2.98%) |
Feb 07, 2017 | 20.78 | 20.89 | 20.45 | 20.47 | 9,768,955 | -0.13(-0.63%) |
Feb 06, 2017 | 20.96 | 20.98 | 20.51 | 20.60 | 7,026,149 | -0.10(-0.48%) |
Feb 03, 2017 | 20.67 | 20.84 | 20.44 | 20.70 | 7,668,575 | +0.05(+0.24%) |
Feb 02, 2017 | 21.34 | 21.37 | 20.50 | 20.65 | 14,654,077 | -0.79(-3.68%) |
Feb 01, 2017 | 21.65 | 21.86 | 21.11 | 21.44 | 17,973,552 | -0.05(-0.23%) |
Jan 31, 2017 | 22.16 | 20.80 | 21.49 | 54,086,188 | -7.45(-25.74%) | |
Jan 30, 2017 | 29.05 | 29.14 | 28.74 | 28.94 | 5,827,287 | -0.19(-0.65%) |
Jan 27, 2017 | 29.13 | 29.37 | 28.81 | 29.13 | 2,410,481 | +0.00(+0.00%) |
Jan 26, 2017 | 29.34 | 29.64 | 29.05 | 29.13 | 2,681,200 | -0.17(-0.58%) |
Jan 25, 2017 | 28.77 | 29.43 | 28.73 | 29.30 | 3,840,648 | +0.76(+2.66%) |
Jan 24, 2017 | 28.44 | 28.69 | 28.39 | 28.54 | 4,094,238 | +0.09(+0.32%) |
Jan 23, 2017 | 28.94 | 28.94 | 28.29 | 28.45 | 4,403,351 | -0.57(-1.96%) |
Jan 20, 2017 | 29.09 | 29.25 | 28.70 | 29.02 | 3,452,865 | -0.18(-0.62%) |
Jan 19, 2017 | 29.58 | 29.66 | 28.77 | 29.20 | 4,362,029 | -0.15(-0.51%) |
Jan 18, 2017 | 30.28 | 30.32 | 29.16 | 29.35 | 5,275,374 | -0.79(-2.62%) |
Jan 17, 2017 | 29.94 | 30.42 | 29.93 | 30.14 | 3,175,487 | +0.06(+0.20%) |
Jan 13, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.30(-0.99%) | |
Jan 12, 2017 | 30.34 | 30.59 | 30.01 | 30.38 | 3,127,285 | -0.17(-0.56%) |
Jan 11, 2017 | 30.71 | 30.75 | 30.18 | 30.55 | 2,532,290 | -0.16(-0.52%) |
Jan 10, 2017 | 30.71 | 31.06 | 30.55 | 30.71 | 2,149,691 | +0.24(+0.79%) |
Jan 09, 2017 | 30.57 | 30.80 | 30.43 | 30.47 | 1,951,909 | +0.00(+0.00%) |
Jan 06, 2017 | 30.49 | 30.66 | 30.24 | 30.47 | 2,663,465 | +0.18(+0.59%) |
Jan 05, 2017 | 30.55 | 30.71 | 29.90 | 30.29 | 3,248,491 | -0.25(-0.82%) |
Jan 04, 2017 | 30.15 | 30.90 | 30.00 | 30.54 | 3,832,684 | +0.67(+2.24%) |
Jan 03, 2017 | 29.34 | 29.98 | 29.28 | 29.87 | 3,441,948 | +0.82(+2.82%) |
Dec 30, 2016 | 29.05 | 29.05 | 29.05 | 0 | -0.18(-0.62%) | |
Dec 29, 2016 | 29.26 | 29.44 | 29.12 | 29.23 | 2,725,679 | -0.19(-0.65%) |
Dec 28, 2016 | 29.37 | 29.60 | 29.06 | 29.42 | 2,245,962 | +0.11(+0.38%) |
Dec 27, 2016 | 29.04 | 29.72 | 29.04 | 29.31 | 2,476,653 | +0.02(+0.07%) |
Dec 23, 2016 | 29.29 | 29.29 | 29.29 | 0 | -0.10(-0.34%) | |
Dec 22, 2016 | 29.90 | 30.04 | 29.14 | 29.39 | 3,788,137 | -0.66(-2.20%) |
Dec 21, 2016 | 29.79 | 30.06 | 29.33 | 30.05 | 5,115,924 | +0.04(+0.13%) |
Dec 20, 2016 | 30.07 | 30.29 | 29.94 | 30.01 | 4,182,524 | -0.10(-0.33%) |
Dec 19, 2016 | 30.50 | 30.74 | 29.91 | 30.11 | 3,783,146 | -0.28(-0.92%) |
Dec 16, 2016 | 30.82 | 31.06 | 30.34 | 30.39 | 3,795,835 | -0.61(-1.97%) |
Dec 15, 2016 | 31.67 | 31.67 | 30.60 | 31.00 | 3,189,641 | -0.67(-2.12%) |
Dec 14, 2016 | 32.20 | 32.34 | 31.41 | 31.67 | 3,401,727 | -0.60(-1.86%) |
Dec 13, 2016 | 32.25 | 32.94 | 32.20 | 32.27 | 3,480,309 | +0.01(+0.03%) |
Dec 12, 2016 | 32.93 | 33.05 | 31.64 | 32.26 | 4,957,975 | -0.73(-2.21%) |
Dec 09, 2016 | 33.10 | 33.45 | 32.64 | 32.99 | 4,823,862 | +0.05(+0.15%) |
Dec 08, 2016 | 33.36 | 33.36 | 32.50 | 32.94 | 7,098,714 | +0.67(+2.08%) |
Dec 07, 2016 | 31.25 | 32.46 | 31.22 | 32.27 | 5,611,817 | +1.33(+4.30%) |
Dec 06, 2016 | 31.00 | 31.10 | 30.52 | 30.94 | 4,152,922 | +0.51(+1.68%) |
Dec 05, 2016 | 30.20 | 30.90 | 30.15 | 30.43 | 4,819,201 | +0.40(+1.33%) |
Dec 02, 2016 | 30.32 | 30.32 | 29.60 | 30.03 | 7,484,262 | -0.44(-1.44%) |