Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.00 | 24.05 | 22.35 | 22.45 | 1,114,467 | -1.65(-6.85%) |
Feb 27, 2017 | 23.20 | 24.30 | 23.00 | 24.10 | 815,930 | +0.80(+3.43%) |
Feb 24, 2017 | 23.65 | 23.85 | 23.16 | 23.30 | 513,878 | -0.45(-1.89%) |
Feb 23, 2017 | 23.95 | 24.20 | 23.29 | 23.75 | 927,784 | -0.15(-0.63%) |
Feb 22, 2017 | 23.85 | 24.35 | 23.55 | 23.90 | 741,165 | +0.00(+0.00%) |
Feb 21, 2017 | 24.20 | 24.45 | 23.85 | 23.90 | 684,340 | -0.25(-1.04%) |
Feb 17, 2017 | 24.15 | 24.15 | 24.15 | 0 | -0.05(-0.21%) | |
Feb 16, 2017 | 23.35 | 24.35 | 23.00 | 24.20 | 1,200,974 | +0.85(+3.64%) |
Feb 15, 2017 | 22.55 | 23.70 | 22.00 | 23.35 | 1,222,952 | +0.70(+3.09%) |
Feb 14, 2017 | 22.00 | 23.10 | 21.80 | 22.65 | 1,700,322 | -0.05(-0.22%) |
Feb 13, 2017 | 23.10 | 23.55 | 22.50 | 22.70 | 912,030 | -0.55(-2.37%) |
Feb 10, 2017 | 23.45 | 23.60 | 22.85 | 23.25 | 523,763 | -0.15(-0.64%) |
Feb 09, 2017 | 23.00 | 23.95 | 22.65 | 23.40 | 1,016,320 | +0.40(+1.74%) |
Feb 08, 2017 | 22.00 | 23.10 | 21.95 | 23.00 | 981,971 | +0.85(+3.84%) |
Feb 07, 2017 | 22.15 | 22.35 | 21.85 | 22.15 | 682,254 | +0.10(+0.45%) |
Feb 06, 2017 | 22.45 | 22.45 | 21.50 | 22.05 | 657,510 | -0.05(-0.23%) |
Feb 03, 2017 | 21.15 | 22.20 | 21.15 | 22.10 | 1,207,448 | +0.40(+1.84%) |
Feb 02, 2017 | 22.50 | 22.50 | 19.95 | 21.70 | 3,328,226 | -1.75(-7.46%) |
Feb 01, 2017 | 24.20 | 24.50 | 23.35 | 23.45 | 1,221,553 | -0.65(-2.70%) |
Jan 31, 2017 | 23.15 | 24.27 | 22.90 | 24.10 | 973,585 | +0.60(+2.55%) |
Jan 30, 2017 | 23.45 | 23.65 | 22.80 | 23.50 | 763,883 | -0.10(-0.42%) |
Jan 27, 2017 | 23.95 | 24.20 | 23.00 | 23.60 | 1,077,232 | -0.25(-1.05%) |
Jan 26, 2017 | 24.50 | 24.50 | 23.65 | 23.85 | 897,980 | -0.60(-2.45%) |
Jan 25, 2017 | 24.20 | 24.60 | 24.05 | 24.45 | 803,060 | +0.45(+1.87%) |
Jan 24, 2017 | 23.50 | 24.15 | 23.32 | 24.00 | 858,335 | +0.55(+2.35%) |
Jan 23, 2017 | 24.20 | 24.25 | 23.20 | 23.45 | 804,777 | -0.75(-3.10%) |
Jan 20, 2017 | 24.10 | 24.34 | 23.55 | 24.20 | 835,036 | +0.10(+0.41%) |
Jan 19, 2017 | 24.60 | 24.60 | 23.85 | 24.10 | 1,256,402 | -0.60(-2.43%) |
Jan 18, 2017 | 23.45 | 24.75 | 23.35 | 24.70 | 1,837,715 | +1.35(+5.78%) |
Jan 17, 2017 | 23.10 | 23.55 | 22.65 | 23.35 | 1,237,110 | +0.35(+1.52%) |
Jan 13, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.50(+2.22%) | |
Jan 12, 2017 | 23.20 | 23.25 | 22.20 | 22.50 | 1,019,585 | -0.90(-3.85%) |
Jan 11, 2017 | 23.00 | 23.70 | 21.96 | 23.40 | 2,849,904 | +0.30(+1.30%) |
Jan 10, 2017 | 22.95 | 24.00 | 21.35 | 23.10 | 5,260,670 | +0.10(+0.43%) |
Jan 09, 2017 | 31.55 | 31.55 | 22.70 | 23.00 | 14,492,106 | -12.70(-35.57%) |
Jan 06, 2017 | 36.15 | 36.60 | 35.45 | 35.70 | 742,652 | -0.15(-0.42%) |
Jan 05, 2017 | 34.60 | 36.05 | 34.15 | 35.85 | 1,036,814 | +1.20(+3.46%) |
Jan 04, 2017 | 34.70 | 35.10 | 34.00 | 34.65 | 1,561,391 | +0.70(+2.06%) |
Jan 03, 2017 | 35.45 | 35.85 | 33.48 | 33.95 | 1,155,767 | -0.85(-2.44%) |
Dec 30, 2016 | 34.80 | 34.80 | 34.80 | 0 | -0.30(-0.85%) | |
Dec 29, 2016 | 34.60 | 35.70 | 34.52 | 35.10 | 417,227 | +0.55(+1.59%) |
Dec 28, 2016 | 35.15 | 35.29 | 34.50 | 34.55 | 430,638 | -0.50(-1.43%) |
Dec 27, 2016 | 35.80 | 36.33 | 35.00 | 35.05 | 324,966 | -0.75(-2.09%) |
Dec 23, 2016 | 35.80 | 35.80 | 35.80 | 0 | +1.00(+2.87%) | |
Dec 22, 2016 | 35.40 | 35.90 | 34.60 | 34.80 | 941,049 | -0.45(-1.28%) |
Dec 21, 2016 | 35.65 | 35.95 | 35.05 | 35.25 | 513,192 | -0.25(-0.70%) |
Dec 20, 2016 | 34.40 | 35.75 | 33.65 | 35.50 | 806,771 | +1.65(+4.87%) |
Dec 19, 2016 | 34.75 | 35.85 | 33.80 | 33.85 | 676,702 | -0.90(-2.59%) |
Dec 16, 2016 | 35.20 | 35.60 | 34.27 | 34.75 | 2,351,110 | -0.50(-1.42%) |
Dec 15, 2016 | 36.05 | 36.83 | 35.20 | 35.25 | 1,131,883 | -0.80(-2.22%) |
Dec 14, 2016 | 34.60 | 36.30 | 34.60 | 36.05 | 1,934,724 | +1.55(+4.49%) |
Dec 13, 2016 | 34.10 | 35.10 | 34.10 | 34.50 | 718,253 | +0.50(+1.47%) |
Dec 12, 2016 | 33.70 | 34.40 | 33.50 | 34.00 | 1,144,738 | +0.00(+0.00%) |
Dec 09, 2016 | 34.20 | 34.85 | 33.60 | 34.00 | 662,756 | +0.15(+0.44%) |
Dec 08, 2016 | 33.30 | 34.00 | 32.80 | 33.85 | 757,648 | +0.50(+1.50%) |
Dec 07, 2016 | 35.20 | 35.70 | 32.55 | 33.35 | 1,053,893 | -2.45(-6.84%) |
Dec 06, 2016 | 34.40 | 36.23 | 33.85 | 35.80 | 1,314,573 | +1.40(+4.07%) |
Dec 05, 2016 | 33.15 | 34.50 | 32.90 | 34.40 | 775,633 | +1.17(+3.54%) |
Dec 02, 2016 | 31.90 | 34.00 | 31.40 | 33.23 | 862,221 | +1.33(+4.15%) |