Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.82 | 25.14 | 24.79 | 24.89 | 5,137,572 | -0.16(-0.65%) |
Feb 27, 2017 | 24.83 | 25.17 | 24.70 | 25.05 | 4,943,482 | +0.35(+1.40%) |
Feb 24, 2017 | 24.75 | 24.90 | 24.55 | 24.71 | 6,179,279 | -0.14(-0.56%) |
Feb 23, 2017 | 25.01 | 25.05 | 24.77 | 24.85 | 4,815,963 | -0.07(-0.30%) |
Feb 22, 2017 | 25.06 | 25.10 | 24.74 | 24.92 | 3,197,457 | -0.16(-0.65%) |
Feb 21, 2017 | 24.74 | 25.17 | 24.69 | 25.08 | 4,932,477 | +0.34(+1.37%) |
Feb 17, 2017 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 24.88 | 24.94 | 24.62 | 24.74 | 4,608,826 | -0.10(-0.42%) |
Feb 15, 2017 | 24.58 | 24.88 | 24.35 | 24.85 | 6,299,842 | +0.27(+1.11%) |
Feb 14, 2017 | 24.74 | 24.78 | 24.34 | 24.57 | 5,652,430 | -0.37(-1.48%) |
Feb 13, 2017 | 24.53 | 24.97 | 24.47 | 24.94 | 9,986,859 | +0.47(+1.90%) |
Feb 10, 2017 | 24.43 | 24.60 | 24.26 | 24.48 | 5,532,288 | -0.01(-0.03%) |
Feb 09, 2017 | 23.93 | 24.49 | 23.92 | 24.49 | 9,752,327 | +0.56(+2.35%) |
Feb 08, 2017 | 23.73 | 24.15 | 23.70 | 23.92 | 7,406,892 | +0.27(+1.12%) |
Feb 07, 2017 | 23.30 | 23.75 | 23.11 | 23.66 | 7,720,366 | +0.47(+2.01%) |
Feb 06, 2017 | 23.50 | 23.66 | 22.91 | 23.19 | 7,891,005 | -0.51(-2.15%) |
Feb 03, 2017 | 22.94 | 23.79 | 22.84 | 23.70 | 7,394,940 | +0.49(+2.13%) |
Feb 02, 2017 | 22.87 | 23.25 | 22.73 | 23.21 | 7,680,132 | +0.24(+1.06%) |
Feb 01, 2017 | 23.13 | 23.25 | 22.70 | 22.97 | 4,910,033 | -0.16(-0.70%) |
Jan 31, 2017 | 23.03 | 23.26 | 22.93 | 23.13 | 5,994,787 | +0.13(+0.55%) |
Jan 30, 2017 | 22.98 | 23.07 | 22.79 | 23.00 | 5,214,635 | -0.06(-0.26%) |
Jan 27, 2017 | 23.47 | 23.51 | 22.94 | 23.06 | 5,795,144 | -0.41(-1.76%) |
Jan 26, 2017 | 23.68 | 23.82 | 23.41 | 23.47 | 12,675,750 | -0.29(-1.21%) |
Jan 25, 2017 | 23.14 | 23.85 | 23.14 | 23.76 | 8,651,951 | +0.78(+3.40%) |
Jan 24, 2017 | 22.57 | 22.99 | 22.55 | 22.98 | 6,870,627 | +0.52(+2.30%) |
Jan 23, 2017 | 22.32 | 22.59 | 22.27 | 22.46 | 4,898,361 | +0.15(+0.66%) |
Jan 20, 2017 | 22.35 | 22.48 | 22.05 | 22.32 | 8,830,950 | +0.01(+0.07%) |
Jan 19, 2017 | 22.57 | 22.68 | 22.18 | 22.30 | 5,427,488 | -0.21(-0.95%) |
Jan 18, 2017 | 22.57 | 22.72 | 22.47 | 22.51 | 3,540,459 | -0.07(-0.33%) |
Jan 17, 2017 | 22.63 | 22.77 | 22.49 | 22.59 | 2,869,395 | -0.03(-0.13%) |
Jan 13, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.05(+0.23%) | |
Jan 12, 2017 | 22.72 | 22.73 | 22.45 | 22.57 | 5,363,222 | -0.29(-1.26%) |
Jan 11, 2017 | 22.69 | 22.91 | 22.54 | 22.85 | 3,146,685 | +0.17(+0.75%) |
Jan 10, 2017 | 22.85 | 22.95 | 22.58 | 22.68 | 4,995,361 | -0.18(-0.77%) |
Jan 09, 2017 | 22.96 | 23.25 | 22.79 | 22.86 | 5,442,449 | +0.09(+0.39%) |
Jan 06, 2017 | 22.80 | 22.92 | 22.64 | 22.77 | 3,629,584 | -0.07(-0.32%) |
Jan 05, 2017 | 22.51 | 22.87 | 22.49 | 22.85 | 4,806,006 | +0.24(+1.04%) |
Jan 04, 2017 | 22.51 | 22.79 | 22.43 | 22.61 | 4,983,100 | +0.20(+0.89%) |
Jan 03, 2017 | 22.32 | 22.55 | 22.23 | 22.41 | 3,590,059 | +0.20(+0.90%) |
Dec 30, 2016 | 22.21 | 22.21 | 22.21 | 0 | -0.19(-0.86%) | |
Dec 29, 2016 | 22.14 | 22.50 | 22.06 | 22.40 | 3,612,378 | +0.34(+1.54%) |
Dec 28, 2016 | 22.52 | 22.55 | 22.01 | 22.06 | 4,000,596 | -0.40(-1.77%) |
Dec 27, 2016 | 22.64 | 22.64 | 22.36 | 22.46 | 3,046,002 | -0.10(-0.46%) |
Dec 23, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.04(-0.16%) | |
Dec 22, 2016 | 22.73 | 22.73 | 22.16 | 22.60 | 4,840,248 | -0.15(-0.65%) |
Dec 21, 2016 | 22.74 | 22.88 | 22.72 | 22.75 | 5,047,333 | +0.10(+0.42%) |
Dec 20, 2016 | 22.54 | 22.93 | 22.46 | 22.66 | 6,792,983 | +0.16(+0.72%) |
Dec 19, 2016 | 22.80 | 22.90 | 22.31 | 22.49 | 4,558,832 | -0.18(-0.81%) |
Dec 16, 2016 | 22.70 | 22.87 | 22.43 | 22.68 | 9,637,729 | +0.08(+0.36%) |
Dec 15, 2016 | 22.95 | 22.95 | 22.39 | 22.60 | 7,637,362 | -0.53(-2.30%) |
Dec 14, 2016 | 23.42 | 23.66 | 23.05 | 23.13 | 7,077,783 | -0.55(-2.31%) |
Dec 13, 2016 | 24.54 | 24.57 | 23.63 | 23.67 | 7,386,357 | -0.78(-3.17%) |
Dec 12, 2016 | 24.18 | 24.45 | 24.11 | 24.45 | 6,119,971 | +0.30(+1.22%) |
Dec 09, 2016 | 24.20 | 24.34 | 24.01 | 24.15 | 3,743,986 | -0.04(-0.18%) |
Dec 08, 2016 | 24.29 | 24.41 | 24.15 | 24.20 | 4,075,806 | -0.11(-0.46%) |
Dec 07, 2016 | 23.57 | 24.32 | 23.50 | 24.31 | 7,751,424 | +0.80(+3.39%) |
Dec 06, 2016 | 23.44 | 23.54 | 23.20 | 23.51 | 4,604,463 | +0.10(+0.41%) |
Dec 05, 2016 | 23.11 | 23.43 | 23.05 | 23.42 | 4,024,165 | +0.49(+2.16%) |
Dec 02, 2016 | 22.72 | 23.02 | 22.71 | 22.92 | 3,819,759 | +0.32(+1.44%) |