Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.05 | 20.18 | 19.99 | 20.15 | 8,584,692 | -0.42(-2.02%) |
Feb 27, 2017 | 20.37 | 20.66 | 20.31 | 20.56 | 6,314,044 | +0.34(+1.66%) |
Feb 24, 2017 | 20.31 | 20.42 | 20.15 | 20.23 | 6,151,174 | -0.61(-2.91%) |
Feb 23, 2017 | 21.52 | 21.56 | 20.76 | 20.84 | 7,506,114 | -0.37(-1.76%) |
Feb 22, 2017 | 21.04 | 21.24 | 21.03 | 21.21 | 7,570,610 | -0.50(-2.31%) |
Feb 21, 2017 | 21.62 | 21.83 | 21.54 | 21.71 | 4,831,749 | +0.25(+1.17%) |
Feb 17, 2017 | 21.46 | 21.46 | 21.46 | 0 | -0.38(-1.73%) | |
Feb 16, 2017 | 21.88 | 21.96 | 21.73 | 21.84 | 5,145,894 | +0.13(+0.61%) |
Feb 15, 2017 | 21.70 | 21.83 | 21.60 | 21.70 | 4,209,163 | +0.14(+0.67%) |
Feb 14, 2017 | 21.50 | 21.58 | 21.27 | 21.56 | 4,098,248 | +0.02(+0.10%) |
Feb 13, 2017 | 21.59 | 21.65 | 21.38 | 21.54 | 5,785,087 | +0.18(+0.85%) |
Feb 10, 2017 | 21.14 | 21.43 | 21.10 | 21.36 | 8,273,302 | +0.47(+2.24%) |
Feb 09, 2017 | 20.54 | 20.91 | 20.38 | 20.89 | 8,310,283 | +0.27(+1.32%) |
Feb 08, 2017 | 20.55 | 20.71 | 20.41 | 20.62 | 6,111,351 | -0.26(-1.23%) |
Feb 07, 2017 | 20.95 | 21.06 | 20.80 | 20.87 | 4,449,337 | -0.06(-0.31%) |
Feb 06, 2017 | 21.00 | 21.09 | 20.87 | 20.94 | 3,611,922 | -0.05(-0.23%) |
Feb 03, 2017 | 21.30 | 21.34 | 20.90 | 20.98 | 8,334,305 | -0.82(-3.76%) |
Feb 02, 2017 | 21.80 | 21.94 | 21.67 | 21.80 | 3,672,936 | -0.26(-1.16%) |
Feb 01, 2017 | 22.11 | 22.20 | 21.85 | 22.06 | 3,725,131 | +0.06(+0.29%) |
Jan 31, 2017 | 22.10 | 22.20 | 21.78 | 22.00 | 5,716,627 | +0.36(+1.65%) |
Jan 30, 2017 | 21.72 | 21.78 | 21.50 | 21.64 | 4,783,152 | -0.33(-1.50%) |
Jan 27, 2017 | 22.04 | 22.12 | 21.86 | 21.97 | 2,950,682 | +0.05(+0.24%) |
Jan 26, 2017 | 21.91 | 22.07 | 21.75 | 21.92 | 4,743,034 | -0.29(-1.30%) |
Jan 25, 2017 | 21.94 | 22.24 | 21.89 | 22.20 | 5,134,708 | +0.07(+0.31%) |
Jan 24, 2017 | 22.11 | 22.26 | 22.00 | 22.14 | 5,890,602 | +0.66(+3.05%) |
Jan 23, 2017 | 21.47 | 21.54 | 21.36 | 21.48 | 3,770,206 | +0.21(+0.98%) |
Jan 20, 2017 | 21.26 | 21.37 | 21.17 | 21.27 | 2,939,480 | -0.06(-0.30%) |
Jan 19, 2017 | 21.35 | 21.49 | 21.19 | 21.34 | 3,654,895 | -0.06(-0.27%) |
Jan 18, 2017 | 21.19 | 21.54 | 21.18 | 21.39 | 4,311,907 | +0.17(+0.78%) |
Jan 17, 2017 | 21.38 | 21.47 | 21.19 | 21.23 | 3,515,078 | +0.01(+0.02%) |
Jan 13, 2017 | 21.22 | 21.22 | 21.22 | 0 | +0.05(+0.25%) | |
Jan 12, 2017 | 21.38 | 21.41 | 21.10 | 21.17 | 4,416,279 | +0.19(+0.91%) |
Jan 11, 2017 | 20.85 | 21.00 | 20.60 | 20.98 | 8,273,645 | +0.44(+2.13%) |
Jan 10, 2017 | 20.44 | 20.69 | 20.38 | 20.54 | 8,865,117 | +0.91(+4.64%) |
Jan 09, 2017 | 19.73 | 19.84 | 19.61 | 19.63 | 4,554,500 | -0.06(-0.30%) |
Jan 06, 2017 | 19.87 | 19.96 | 19.67 | 19.69 | 3,121,688 | -0.30(-1.49%) |
Jan 05, 2017 | 19.74 | 20.03 | 19.71 | 19.99 | 3,393,585 | +0.19(+0.94%) |
Jan 04, 2017 | 19.53 | 19.84 | 19.50 | 19.80 | 7,125,421 | +0.08(+0.41%) |
Jan 03, 2017 | 19.69 | 19.76 | 19.54 | 19.72 | 7,039,759 | +0.66(+3.47%) |
Dec 30, 2016 | 19.06 | 19.06 | 19.06 | 0 | -0.26(-1.35%) | |
Dec 29, 2016 | 19.44 | 19.46 | 19.23 | 19.32 | 4,928,081 | +0.03(+0.14%) |
Dec 28, 2016 | 19.47 | 19.65 | 19.28 | 19.30 | 4,941,179 | +0.31(+1.63%) |
Dec 27, 2016 | 18.95 | 19.06 | 18.91 | 18.99 | 2,383,010 | +0.12(+0.65%) |
Dec 23, 2016 | 18.86 | 18.86 | 18.86 | 0 | -0.12(-0.65%) | |
Dec 22, 2016 | 19.06 | 19.21 | 18.94 | 18.99 | 4,592,760 | -0.29(-1.52%) |
Dec 21, 2016 | 19.41 | 19.41 | 19.24 | 19.28 | 2,997,122 | -0.18(-0.93%) |
Dec 20, 2016 | 19.18 | 19.50 | 19.18 | 19.46 | 4,596,150 | +0.33(+1.73%) |
Dec 19, 2016 | 19.16 | 19.29 | 19.08 | 19.13 | 4,881,838 | -0.26(-1.35%) |
Dec 16, 2016 | 19.52 | 19.71 | 19.36 | 19.39 | 6,713,951 | -0.34(-1.70%) |
Dec 15, 2016 | 19.66 | 19.75 | 19.49 | 19.73 | 6,332,684 | -0.29(-1.44%) |
Dec 14, 2016 | 20.86 | 20.00 | 20.01 | 5,884,539 | -0.64(-3.10%) | |
Dec 13, 2016 | 21.07 | 21.11 | 20.49 | 20.65 | 6,968,428 | -0.43(-2.02%) |
Dec 12, 2016 | 21.31 | 21.42 | 21.06 | 21.08 | 6,982,869 | +0.58(+2.83%) |
Dec 09, 2016 | 20.72 | 20.72 | 20.32 | 20.50 | 3,866,380 | -0.22(-1.08%) |
Dec 08, 2016 | 21.15 | 21.20 | 20.67 | 20.72 | 5,854,101 | -0.01(-0.05%) |
Dec 07, 2016 | 20.57 | 20.86 | 20.56 | 20.73 | 5,715,613 | +0.31(+1.51%) |
Dec 06, 2016 | 19.92 | 20.44 | 19.92 | 20.42 | 6,608,055 | -0.21(-1.03%) |
Dec 05, 2016 | 20.51 | 20.73 | 20.39 | 20.64 | 6,470,678 | +0.38(+1.89%) |
Dec 02, 2016 | 19.82 | 20.27 | 19.79 | 20.25 | 4,172,285 | +0.12(+0.58%) |