Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.47 | 20.57 | 20.15 | 20.34 | 7,433,760 | -0.25(-1.22%) |
Feb 27, 2017 | 20.84 | 21.00 | 20.55 | 20.59 | 8,493,475 | -0.26(-1.25%) |
Feb 24, 2017 | 20.99 | 21.53 | 20.22 | 20.85 | 9,440,432 | -0.07(-0.36%) |
Feb 23, 2017 | 21.31 | 21.36 | 20.62 | 20.92 | 6,734,059 | -0.06(-0.31%) |
Feb 22, 2017 | 21.21 | 21.41 | 20.99 | 20.99 | 4,416,166 | -0.31(-1.44%) |
Feb 21, 2017 | 21.30 | 21.46 | 20.98 | 21.30 | 5,692,817 | -0.17(-0.78%) |
Feb 17, 2017 | 21.46 | 21.46 | 21.46 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 22.21 | 22.33 | 21.39 | 21.47 | 5,000,567 | -0.72(-3.22%) |
Feb 15, 2017 | 22.42 | 22.61 | 22.14 | 22.19 | 5,671,072 | -0.33(-1.44%) |
Feb 14, 2017 | 22.16 | 22.59 | 21.98 | 22.51 | 3,997,867 | +0.27(+1.21%) |
Feb 13, 2017 | 22.20 | 22.27 | 21.85 | 22.24 | 4,973,052 | -0.11(-0.50%) |
Feb 10, 2017 | 22.45 | 22.60 | 22.13 | 22.35 | 4,301,016 | -0.15(-0.66%) |
Feb 09, 2017 | 22.17 | 22.57 | 21.89 | 22.50 | 7,949,955 | +0.59(+2.67%) |
Feb 08, 2017 | 21.68 | 22.09 | 21.28 | 21.92 | 6,978,809 | +0.03(+0.13%) |
Feb 07, 2017 | 22.04 | 22.27 | 21.35 | 21.89 | 12,560,409 | -0.15(-0.67%) |
Feb 06, 2017 | 22.06 | 22.50 | 21.75 | 22.04 | 28,632,570 | +2.14(+10.73%) |
Feb 03, 2017 | 19.76 | 19.99 | 19.63 | 19.90 | 8,150,288 | -0.02(-0.09%) |
Feb 02, 2017 | 19.19 | 19.97 | 19.08 | 19.92 | 7,465,662 | +0.63(+3.27%) |
Feb 01, 2017 | 20.10 | 20.10 | 19.24 | 19.29 | 6,598,197 | -0.66(-3.31%) |
Jan 31, 2017 | 19.67 | 19.96 | 19.49 | 19.95 | 6,111,994 | +0.20(+1.04%) |
Jan 30, 2017 | 20.73 | 20.73 | 19.69 | 19.74 | 7,871,852 | -1.20(-5.72%) |
Jan 27, 2017 | 21.43 | 21.44 | 20.92 | 20.94 | 5,044,154 | -0.57(-2.63%) |
Jan 26, 2017 | 21.43 | 21.52 | 21.12 | 21.51 | 5,811,780 | +0.21(+1.00%) |
Jan 25, 2017 | 21.36 | 21.44 | 21.22 | 21.30 | 4,483,791 | -0.04(-0.17%) |
Jan 24, 2017 | 20.76 | 21.44 | 20.76 | 21.33 | 5,443,371 | +0.75(+3.66%) |
Jan 23, 2017 | 20.71 | 21.11 | 20.52 | 20.58 | 6,177,379 | +0.05(+0.23%) |
Jan 20, 2017 | 21.08 | 21.09 | 20.47 | 20.53 | 5,499,829 | -0.32(-1.56%) |
Jan 19, 2017 | 20.16 | 20.92 | 20.12 | 20.86 | 7,296,756 | +0.75(+3.74%) |
Jan 18, 2017 | 19.98 | 20.19 | 19.95 | 20.11 | 7,226,081 | -0.04(-0.18%) |
Jan 17, 2017 | 20.27 | 20.29 | 19.99 | 20.14 | 5,971,045 | -0.19(-0.96%) |
Jan 13, 2017 | 20.34 | 20.34 | 20.34 | 0 | -0.32(-1.57%) | |
Jan 12, 2017 | 20.69 | 20.80 | 20.41 | 20.66 | 6,175,420 | +0.19(+0.95%) |
Jan 11, 2017 | 20.67 | 20.68 | 20.21 | 20.47 | 5,209,823 | -0.10(-0.50%) |
Jan 10, 2017 | 20.79 | 21.01 | 20.51 | 20.57 | 7,153,531 | +0.07(+0.36%) |
Jan 09, 2017 | 21.16 | 21.16 | 20.49 | 20.50 | 5,542,875 | -0.74(-3.49%) |
Jan 06, 2017 | 21.10 | 21.50 | 20.97 | 21.24 | 7,042,353 | +0.23(+1.10%) |
Jan 05, 2017 | 20.78 | 21.08 | 20.37 | 21.01 | 8,493,203 | +0.25(+1.21%) |
Jan 04, 2017 | 20.35 | 20.88 | 20.35 | 20.76 | 9,784,639 | +0.03(+0.13%) |
Jan 03, 2017 | 21.32 | 21.65 | 20.17 | 20.73 | 18,911,628 | -0.95(-4.37%) |
Dec 30, 2016 | 21.67 | 21.67 | 21.67 | 0 | +0.58(+2.73%) | |
Dec 29, 2016 | 21.16 | 21.33 | 20.96 | 21.10 | 3,299,592 | -0.17(-0.79%) |
Dec 28, 2016 | 21.56 | 21.79 | 21.04 | 21.27 | 4,561,683 | -0.21(-0.99%) |
Dec 27, 2016 | 21.24 | 21.49 | 21.07 | 21.48 | 3,869,007 | +0.33(+1.58%) |
Dec 23, 2016 | 21.15 | 21.15 | 21.15 | 0 | +0.45(+2.20%) | |
Dec 22, 2016 | 20.75 | 20.89 | 20.50 | 20.69 | 4,390,633 | -0.13(-0.62%) |
Dec 21, 2016 | 20.59 | 21.11 | 20.43 | 20.82 | 5,089,235 | +0.58(+2.84%) |
Dec 20, 2016 | 20.36 | 20.51 | 19.85 | 20.25 | 5,643,332 | -0.02(-0.09%) |
Dec 19, 2016 | 20.27 | 20.49 | 20.16 | 20.26 | 4,538,698 | +0.05(+0.23%) |
Dec 16, 2016 | 21.02 | 21.03 | 19.98 | 20.22 | 12,817,433 | -0.79(-3.75%) |
Dec 15, 2016 | 20.90 | 21.63 | 20.70 | 21.01 | 5,044,304 | -0.15(-0.70%) |
Dec 14, 2016 | 21.63 | 21.81 | 21.12 | 21.16 | 5,802,747 | -0.59(-2.73%) |
Dec 13, 2016 | 21.79 | 21.90 | 21.39 | 21.75 | 5,468,079 | +0.18(+0.82%) |
Dec 12, 2016 | 22.43 | 22.43 | 21.36 | 21.57 | 7,373,489 | -0.61(-2.76%) |
Dec 09, 2016 | 22.86 | 22.96 | 21.95 | 22.19 | 8,836,270 | -0.51(-2.25%) |
Dec 08, 2016 | 22.11 | 22.70 | 22.04 | 22.70 | 12,628,684 | +0.68(+3.08%) |
Dec 07, 2016 | 22.03 | 22.31 | 21.79 | 22.02 | 10,591,282 | +0.15(+0.68%) |
Dec 06, 2016 | 22.15 | 22.15 | 21.62 | 21.87 | 8,610,173 | -0.06(-0.25%) |
Dec 05, 2016 | 21.53 | 22.11 | 21.42 | 21.93 | 8,480,999 | +0.90(+4.28%) |
Dec 02, 2016 | 21.08 | 21.32 | 20.92 | 21.03 | 3,861,259 | -0.16(-0.74%) |