Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.92 | 22.11 | 21.81 | 22.00 | 884,913 | -0.12(-0.53%) |
Feb 27, 2017 | 22.01 | 22.38 | 21.97 | 22.12 | 653,774 | +0.00(+0.00%) |
Feb 24, 2017 | 21.93 | 22.48 | 21.86 | 22.12 | 580,313 | -0.16(-0.70%) |
Feb 23, 2017 | 22.50 | 22.64 | 21.97 | 22.27 | 526,923 | -0.09(-0.39%) |
Feb 22, 2017 | 22.77 | 22.83 | 22.31 | 22.36 | 596,202 | -0.48(-2.09%) |
Feb 21, 2017 | 22.68 | 22.99 | 22.60 | 22.84 | 617,312 | +0.13(+0.56%) |
Feb 17, 2017 | 22.71 | 22.71 | 22.71 | 0 | -0.33(-1.44%) | |
Feb 16, 2017 | 23.30 | 23.35 | 22.66 | 23.04 | 1,027,359 | -0.15(-0.63%) |
Feb 15, 2017 | 23.07 | 23.59 | 23.03 | 23.19 | 756,582 | +0.22(+0.97%) |
Feb 14, 2017 | 22.72 | 23.09 | 22.25 | 22.96 | 954,580 | +0.14(+0.60%) |
Feb 13, 2017 | 22.55 | 23.12 | 22.05 | 22.83 | 2,305,586 | +0.35(+1.56%) |
Feb 10, 2017 | 22.22 | 22.94 | 22.01 | 22.48 | 1,451,263 | +0.35(+1.58%) |
Feb 09, 2017 | 23.17 | 23.03 | 21.05 | 22.13 | 3,300,745 | -1.04(-4.50%) |
Feb 08, 2017 | 23.65 | 24.32 | 23.07 | 23.17 | 2,062,099 | -0.38(-1.61%) |
Feb 07, 2017 | 23.17 | 24.05 | 23.17 | 23.55 | 1,568,591 | +0.36(+1.55%) |
Feb 06, 2017 | 22.91 | 23.24 | 22.45 | 23.19 | 832,983 | -0.88(-3.64%) |
Feb 03, 2017 | 23.52 | 24.15 | 23.29 | 24.06 | 735,737 | +0.77(+3.30%) |
Feb 02, 2017 | 23.20 | 23.36 | 22.64 | 23.30 | 887,595 | -0.10(-0.42%) |
Feb 01, 2017 | 23.70 | 23.90 | 23.10 | 23.39 | 512,419 | +0.05(+0.21%) |
Jan 31, 2017 | 23.37 | 23.66 | 23.06 | 23.34 | 571,721 | +0.03(+0.13%) |
Jan 30, 2017 | 23.66 | 23.66 | 23.02 | 23.31 | 434,607 | -0.51(-2.13%) |
Jan 27, 2017 | 23.97 | 24.00 | 23.67 | 23.82 | 351,895 | +0.05(+0.20%) |
Jan 26, 2017 | 23.98 | 24.04 | 23.65 | 23.77 | 635,781 | -0.37(-1.53%) |
Jan 25, 2017 | 23.53 | 24.20 | 23.31 | 24.14 | 1,308,739 | +1.03(+4.47%) |
Jan 24, 2017 | 22.51 | 23.26 | 22.51 | 23.11 | 1,287,785 | +0.71(+3.17%) |
Jan 23, 2017 | 21.84 | 22.48 | 21.84 | 22.40 | 935,736 | +0.61(+2.81%) |
Jan 20, 2017 | 21.51 | 22.02 | 21.47 | 21.79 | 580,128 | +0.37(+1.73%) |
Jan 19, 2017 | 21.39 | 21.55 | 21.16 | 21.42 | 793,875 | +0.08(+0.36%) |
Jan 18, 2017 | 21.42 | 21.67 | 21.20 | 21.34 | 649,769 | -0.03(-0.14%) |
Jan 17, 2017 | 21.90 | 21.91 | 21.28 | 21.37 | 688,831 | -0.65(-2.96%) |
Jan 13, 2017 | 22.02 | 22.02 | 22.02 | 0 | +0.40(+1.85%) | |
Jan 12, 2017 | 22.00 | 22.00 | 20.87 | 21.62 | 722,292 | -0.39(-1.77%) |
Jan 11, 2017 | 21.81 | 22.10 | 21.69 | 22.01 | 743,227 | +0.22(+1.03%) |
Jan 10, 2017 | 21.64 | 22.08 | 21.64 | 21.79 | 580,820 | +0.14(+0.63%) |
Jan 09, 2017 | 21.96 | 22.09 | 21.47 | 21.65 | 531,611 | -0.36(-1.64%) |
Jan 06, 2017 | 22.20 | 22.20 | 21.52 | 22.01 | 415,728 | +0.01(+0.04%) |
Jan 05, 2017 | 22.21 | 22.49 | 21.83 | 22.00 | 567,848 | -0.43(-1.91%) |
Jan 04, 2017 | 21.91 | 22.47 | 21.91 | 22.43 | 806,850 | +0.57(+2.63%) |
Jan 03, 2017 | 21.79 | 22.07 | 21.37 | 21.85 | 618,518 | +0.39(+1.81%) |
Dec 30, 2016 | 21.47 | 21.47 | 21.47 | 0 | -0.08(-0.36%) | |
Dec 29, 2016 | 21.37 | 21.75 | 21.32 | 21.54 | 254,989 | +0.11(+0.50%) |
Dec 28, 2016 | 22.02 | 22.21 | 21.39 | 21.44 | 461,256 | -0.50(-2.26%) |
Dec 27, 2016 | 21.81 | 22.06 | 21.73 | 21.93 | 278,827 | +0.18(+0.85%) |
Dec 23, 2016 | 21.75 | 21.75 | 21.75 | 0 | +0.28(+1.31%) | |
Dec 22, 2016 | 21.78 | 21.81 | 21.35 | 21.47 | 502,126 | -0.32(-1.47%) |
Dec 21, 2016 | 21.89 | 22.09 | 21.74 | 21.79 | 347,028 | -0.15(-0.66%) |
Dec 20, 2016 | 22.06 | 22.42 | 21.86 | 21.93 | 727,543 | -0.10(-0.44%) |
Dec 19, 2016 | 21.91 | 22.17 | 21.70 | 22.03 | 815,778 | +0.08(+0.35%) |
Dec 16, 2016 | 22.00 | 22.21 | 21.58 | 21.95 | 3,231,967 | +0.06(+0.27%) |
Dec 15, 2016 | 21.40 | 22.15 | 21.20 | 21.89 | 2,044,075 | +0.68(+3.20%) |
Dec 14, 2016 | 20.90 | 21.47 | 20.84 | 21.22 | 1,280,148 | +0.38(+1.81%) |
Dec 13, 2016 | 20.90 | 21.10 | 20.57 | 20.84 | 736,513 | -0.04(-0.19%) |
Dec 12, 2016 | 21.09 | 21.31 | 20.68 | 20.88 | 936,358 | -0.23(-1.10%) |
Dec 09, 2016 | 21.43 | 21.72 | 21.03 | 21.11 | 866,976 | -0.35(-1.63%) |
Dec 08, 2016 | 21.42 | 21.68 | 21.22 | 21.46 | 987,026 | +0.03(+0.14%) |
Dec 07, 2016 | 20.63 | 21.47 | 20.58 | 21.43 | 1,753,080 | +0.81(+3.95%) |
Dec 06, 2016 | 20.71 | 20.71 | 20.29 | 20.61 | 1,371,018 | -0.10(-0.47%) |
Dec 05, 2016 | 20.70 | 21.02 | 20.59 | 20.71 | 765,754 | +0.21(+1.04%) |
Dec 02, 2016 | 20.22 | 20.56 | 19.94 | 20.50 | 837,907 | +0.30(+1.49%) |