Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.06 | 23.30 | 22.27 | 22.60 | 54,065 | -0.51(-2.21%) |
Feb 27, 2017 | 23.08 | 23.15 | 22.88 | 23.11 | 55,342 | +0.18(+0.78%) |
Feb 24, 2017 | 23.05 | 23.20 | 22.85 | 22.93 | 29,245 | -0.08(-0.35%) |
Feb 23, 2017 | 22.90 | 23.16 | 22.57 | 23.01 | 64,608 | +0.20(+0.88%) |
Feb 22, 2017 | 22.56 | 23.04 | 22.49 | 22.81 | 25,658 | +0.14(+0.62%) |
Feb 21, 2017 | 23.02 | 23.02 | 21.73 | 22.67 | 75,008 | -0.25(-1.09%) |
Feb 17, 2017 | 22.92 | 22.92 | 22.92 | 0 | +0.13(+0.57%) | |
Feb 16, 2017 | 23.00 | 23.23 | 22.60 | 22.79 | 106,125 | +0.14(+0.62%) |
Feb 15, 2017 | 21.87 | 22.94 | 21.84 | 22.65 | 66,622 | +0.73(+3.33%) |
Feb 14, 2017 | 21.29 | 21.98 | 21.29 | 21.92 | 85,171 | +0.52(+2.43%) |
Feb 13, 2017 | 20.72 | 21.52 | 20.55 | 21.40 | 77,753 | +0.86(+4.19%) |
Feb 10, 2017 | 20.31 | 20.56 | 20.04 | 20.54 | 51,613 | +0.18(+0.88%) |
Feb 09, 2017 | 19.78 | 20.62 | 19.76 | 20.36 | 121,247 | +0.46(+2.31%) |
Feb 08, 2017 | 19.53 | 19.96 | 19.13 | 19.90 | 37,216 | +0.35(+1.79%) |
Feb 07, 2017 | 19.40 | 19.70 | 19.39 | 19.55 | 48,725 | +0.28(+1.45%) |
Feb 06, 2017 | 20.27 | 20.39 | 19.13 | 19.27 | 54,829 | -0.96(-4.75%) |
Feb 03, 2017 | 20.28 | 20.58 | 19.88 | 20.23 | 25,699 | +0.09(+0.45%) |
Feb 02, 2017 | 19.38 | 20.35 | 19.12 | 20.14 | 105,546 | +0.67(+3.44%) |
Feb 01, 2017 | 19.15 | 19.68 | 19.10 | 19.47 | 72,829 | +0.25(+1.30%) |
Jan 31, 2017 | 18.86 | 19.31 | 18.86 | 19.22 | 58,123 | +0.33(+1.75%) |
Jan 30, 2017 | 19.17 | 19.26 | 18.67 | 18.89 | 154,945 | -0.28(-1.46%) |
Jan 27, 2017 | 19.84 | 19.84 | 18.90 | 19.17 | 299,467 | -0.69(-3.47%) |
Jan 26, 2017 | 19.55 | 21.16 | 19.55 | 19.86 | 203,753 | +0.55(+2.85%) |
Jan 25, 2017 | 19.50 | 19.66 | 19.19 | 19.31 | 67,957 | +0.12(+0.63%) |
Jan 24, 2017 | 19.50 | 19.66 | 19.05 | 19.19 | 77,543 | -0.34(-1.74%) |
Jan 23, 2017 | 19.73 | 20.00 | 19.39 | 19.53 | 69,649 | -0.07(-0.36%) |
Jan 20, 2017 | 19.80 | 19.96 | 19.02 | 19.60 | 93,314 | -0.24(-1.21%) |
Jan 19, 2017 | 19.99 | 20.35 | 19.50 | 19.84 | 83,449 | +0.01(+0.05%) |
Jan 18, 2017 | 20.76 | 20.76 | 19.44 | 19.83 | 77,735 | -0.61(-2.98%) |
Jan 17, 2017 | 20.32 | 21.32 | 20.00 | 20.44 | 63,784 | -0.01(-0.05%) |
Jan 13, 2017 | 20.45 | 20.45 | 20.45 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 21.00 | 21.20 | 20.16 | 20.44 | 81,969 | -0.57(-2.71%) |
Jan 11, 2017 | 20.93 | 21.25 | 20.76 | 21.01 | 60,188 | +0.08(+0.38%) |
Jan 10, 2017 | 21.74 | 21.99 | 20.89 | 20.93 | 58,883 | -0.87(-3.99%) |
Jan 09, 2017 | 23.05 | 23.05 | 21.10 | 21.80 | 165,949 | -1.25(-5.42%) |
Jan 06, 2017 | 21.82 | 23.30 | 21.39 | 23.05 | 160,558 | +1.31(+6.03%) |
Jan 05, 2017 | 21.75 | 22.02 | 21.54 | 21.74 | 28,410 | -0.23(-1.05%) |
Jan 04, 2017 | 22.05 | 22.54 | 21.11 | 21.97 | 97,674 | +0.05(+0.23%) |
Jan 03, 2017 | 21.30 | 22.13 | 21.15 | 21.92 | 115,026 | +0.64(+3.01%) |
Dec 30, 2016 | 21.28 | 21.28 | 21.28 | 0 | +0.06(+0.28%) | |
Dec 29, 2016 | 21.91 | 22.30 | 21.10 | 21.22 | 61,926 | -0.84(-3.81%) |
Dec 28, 2016 | 22.00 | 22.49 | 21.82 | 22.06 | 61,746 | -0.07(-0.32%) |
Dec 27, 2016 | 21.99 | 22.80 | 21.96 | 22.13 | 53,177 | +0.02(+0.09%) |
Dec 23, 2016 | 22.11 | 22.11 | 22.11 | 0 | -0.13(-0.58%) | |
Dec 22, 2016 | 22.30 | 22.73 | 21.97 | 22.24 | 49,772 | -0.10(-0.45%) |
Dec 21, 2016 | 22.57 | 22.70 | 21.90 | 22.34 | 87,976 | -0.16(-0.71%) |
Dec 20, 2016 | 22.15 | 23.00 | 22.15 | 22.50 | 89,398 | +0.24(+1.08%) |
Dec 19, 2016 | 22.90 | 23.12 | 22.19 | 22.26 | 96,331 | -0.60(-2.62%) |
Dec 16, 2016 | 22.07 | 23.00 | 22.00 | 22.86 | 233,079 | +0.91(+4.15%) |
Dec 15, 2016 | 21.76 | 22.53 | 21.73 | 21.95 | 184,309 | +0.20(+0.92%) |
Dec 14, 2016 | 22.58 | 22.65 | 21.46 | 21.75 | 69,213 | -0.93(-4.10%) |
Dec 13, 2016 | 23.38 | 23.38 | 22.55 | 22.68 | 58,306 | -0.32(-1.39%) |
Dec 12, 2016 | 22.92 | 23.60 | 22.68 | 23.00 | 83,144 | +0.43(+1.91%) |
Dec 09, 2016 | 23.90 | 24.16 | 22.52 | 22.57 | 219,429 | -1.27(-5.33%) |
Dec 08, 2016 | 23.83 | 24.35 | 23.44 | 23.84 | 326,227 | +0.04(+0.17%) |
Dec 07, 2016 | 24.12 | 24.42 | 23.52 | 23.80 | 260,102 | -0.45(-1.86%) |
Dec 06, 2016 | 24.25 | 24.82 | 23.65 | 24.25 | 197,820 | -0.05(-0.21%) |
Dec 05, 2016 | 24.43 | 24.50 | 23.44 | 24.30 | 179,253 | +0.02(+0.08%) |
Dec 02, 2016 | 24.20 | 24.41 | 23.86 | 24.28 | 136,774 | +0.29(+1.21%) |