Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.80 | 23.82 | 23.45 | 23.60 | 1,449,659 | -0.40(-1.67%) |
Feb 27, 2017 | 23.95 | 24.20 | 23.80 | 24.00 | 1,549,698 | +0.00(+0.00%) |
Feb 24, 2017 | 23.65 | 24.05 | 23.50 | 24.00 | 8,875,656 | -0.35(-1.44%) |
Feb 23, 2017 | 24.10 | 24.35 | 23.93 | 24.35 | 680,832 | +0.40(+1.67%) |
Feb 22, 2017 | 23.75 | 23.95 | 23.50 | 23.95 | 418,528 | +0.10(+0.42%) |
Feb 21, 2017 | 23.90 | 24.00 | 23.65 | 23.85 | 310,458 | +0.00(+0.00%) |
Feb 17, 2017 | 23.85 | 23.85 | 23.85 | 0 | +0.05(+0.21%) | |
Feb 16, 2017 | 23.75 | 24.10 | 23.52 | 23.80 | 734,846 | +0.05(+0.21%) |
Feb 15, 2017 | 23.60 | 23.75 | 23.25 | 23.75 | 1,246,487 | +0.15(+0.64%) |
Feb 14, 2017 | 23.45 | 23.65 | 23.20 | 23.60 | 704,165 | +0.10(+0.43%) |
Feb 13, 2017 | 23.50 | 23.55 | 23.15 | 23.50 | 976,526 | +0.10(+0.43%) |
Feb 10, 2017 | 23.20 | 23.57 | 23.15 | 23.40 | 643,530 | +0.20(+0.86%) |
Feb 09, 2017 | 22.45 | 23.35 | 22.40 | 23.20 | 1,545,765 | +0.70(+3.11%) |
Feb 08, 2017 | 22.65 | 23.20 | 22.40 | 22.50 | 2,581,858 | +0.55(+2.51%) |
Feb 07, 2017 | 21.95 | 22.25 | 21.90 | 21.95 | 988,479 | +0.05(+0.23%) |
Feb 06, 2017 | 22.20 | 22.20 | 21.75 | 21.90 | 569,100 | -0.35(-1.57%) |
Feb 03, 2017 | 22.20 | 22.40 | 22.12 | 22.25 | 496,381 | +0.20(+0.91%) |
Feb 02, 2017 | 21.90 | 22.15 | 21.75 | 22.05 | 568,320 | +0.15(+0.68%) |
Feb 01, 2017 | 22.20 | 22.30 | 21.77 | 21.90 | 466,118 | -0.25(-1.13%) |
Jan 31, 2017 | 22.00 | 22.25 | 21.85 | 22.15 | 327,835 | +0.05(+0.23%) |
Jan 30, 2017 | 22.30 | 22.50 | 21.70 | 22.10 | 286,477 | -0.30(-1.34%) |
Jan 27, 2017 | 22.35 | 22.62 | 22.10 | 22.40 | 469,284 | +0.05(+0.22%) |
Jan 26, 2017 | 22.20 | 22.35 | 22.00 | 22.35 | 909,746 | +0.15(+0.68%) |
Jan 25, 2017 | 22.70 | 22.85 | 22.05 | 22.20 | 791,548 | -0.50(-2.20%) |
Jan 24, 2017 | 22.75 | 22.85 | 22.45 | 22.70 | 509,073 | -0.25(-1.09%) |
Jan 23, 2017 | 22.90 | 23.10 | 22.75 | 22.95 | 394,441 | -0.05(-0.22%) |
Jan 20, 2017 | 22.75 | 23.10 | 22.75 | 23.00 | 818,091 | +0.30(+1.32%) |
Jan 19, 2017 | 23.10 | 23.15 | 22.65 | 22.70 | 716,399 | -0.50(-2.16%) |
Jan 18, 2017 | 23.05 | 23.20 | 22.85 | 23.20 | 507,621 | +0.20(+0.87%) |
Jan 17, 2017 | 23.05 | 23.15 | 22.80 | 23.00 | 374,647 | -0.10(-0.43%) |
Jan 13, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.05(+0.22%) | |
Jan 12, 2017 | 23.00 | 23.43 | 22.98 | 23.05 | 912,328 | +0.05(+0.22%) |
Jan 11, 2017 | 23.15 | 23.20 | 22.85 | 23.00 | 3,653,885 | -1.05(-4.37%) |
Jan 10, 2017 | 23.90 | 24.20 | 23.85 | 24.05 | 268,490 | +0.10(+0.42%) |
Jan 09, 2017 | 23.85 | 23.95 | 23.50 | 23.95 | 287,074 | +0.20(+0.84%) |
Jan 06, 2017 | 24.05 | 24.05 | 23.73 | 23.75 | 145,943 | -0.30(-1.25%) |
Jan 05, 2017 | 24.10 | 24.15 | 23.85 | 24.05 | 171,570 | -0.05(-0.21%) |
Jan 04, 2017 | 23.80 | 24.15 | 23.65 | 24.10 | 271,689 | +0.40(+1.69%) |
Jan 03, 2017 | 24.10 | 24.10 | 23.52 | 23.70 | 254,255 | -0.30(-1.25%) |
Dec 30, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 23.95 | 24.10 | 23.80 | 24.05 | 221,355 | +0.15(+0.63%) |
Dec 28, 2016 | 24.15 | 24.15 | 23.65 | 23.90 | 207,563 | -0.20(-0.83%) |
Dec 27, 2016 | 24.20 | 24.30 | 24.00 | 24.10 | 168,727 | -0.05(-0.21%) |
Dec 23, 2016 | 24.15 | 24.15 | 24.15 | 0 | -0.05(-0.21%) | |
Dec 22, 2016 | 24.30 | 24.30 | 24.00 | 24.20 | 228,447 | -0.15(-0.62%) |
Dec 21, 2016 | 24.30 | 24.43 | 24.10 | 24.35 | 286,198 | +0.05(+0.21%) |
Dec 20, 2016 | 23.95 | 24.38 | 23.85 | 24.30 | 323,262 | +0.35(+1.46%) |
Dec 19, 2016 | 24.05 | 24.20 | 23.75 | 23.95 | 532,163 | -0.05(-0.21%) |
Dec 16, 2016 | 23.90 | 24.02 | 23.80 | 24.00 | 681,105 | +0.25(+1.05%) |
Dec 15, 2016 | 23.70 | 23.95 | 23.50 | 23.75 | 590,528 | +0.00(+0.00%) |
Dec 14, 2016 | 23.90 | 24.05 | 23.45 | 23.75 | 736,159 | -0.15(-0.63%) |
Dec 13, 2016 | 23.70 | 24.00 | 23.70 | 23.90 | 914,040 | +0.30(+1.27%) |
Dec 12, 2016 | 23.45 | 23.70 | 23.45 | 23.60 | 520,244 | +0.05(+0.21%) |
Dec 09, 2016 | 23.75 | 23.75 | 23.20 | 23.55 | 876,583 | +0.55(+2.39%) |
Dec 08, 2016 | 22.40 | 23.10 | 22.35 | 23.00 | 902,398 | +0.50(+2.22%) |
Dec 07, 2016 | 22.25 | 22.60 | 22.10 | 22.50 | 514,298 | +0.20(+0.90%) |
Dec 06, 2016 | 21.65 | 22.30 | 21.55 | 22.30 | 953,096 | +0.70(+3.24%) |
Dec 05, 2016 | 20.90 | 21.75 | 20.85 | 21.60 | 793,769 | +0.80(+3.85%) |
Dec 02, 2016 | 20.50 | 20.85 | 19.95 | 20.80 | 1,198,589 | +0.35(+1.71%) |