Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.14 | 23.14 | 22.77 | 23.06 | 1,057,496 | -0.12(-0.53%) |
Feb 27, 2017 | 22.90 | 23.31 | 22.73 | 23.18 | 632,657 | +0.29(+1.26%) |
Feb 24, 2017 | 22.20 | 22.94 | 22.20 | 22.90 | 579,382 | +0.37(+1.65%) |
Feb 23, 2017 | 22.61 | 22.73 | 22.24 | 22.52 | 629,075 | -0.12(-0.55%) |
Feb 22, 2017 | 22.57 | 22.75 | 22.48 | 22.65 | 501,222 | +0.00(+0.00%) |
Feb 21, 2017 | 23.02 | 23.10 | 22.57 | 22.65 | 611,498 | -0.29(-1.26%) |
Feb 17, 2017 | 22.94 | 22.94 | 22.94 | 0 | -0.04(-0.18%) | |
Feb 16, 2017 | 23.10 | 23.35 | 22.77 | 22.98 | 770,852 | -0.04(-0.18%) |
Feb 15, 2017 | 22.52 | 23.22 | 22.36 | 23.02 | 1,379,330 | +0.49(+2.19%) |
Feb 14, 2017 | 23.27 | 23.27 | 22.40 | 22.52 | 1,364,736 | -0.74(-3.19%) |
Feb 13, 2017 | 23.43 | 23.55 | 23.43 | 23.27 | 828,564 | +0.00(+0.00%) |
Feb 10, 2017 | 23.14 | 23.27 | 22.69 | 23.27 | 846,318 | +0.66(+2.91%) |
Feb 09, 2017 | 22.69 | 23.18 | 22.52 | 22.61 | 1,227,242 | -0.12(-0.54%) |
Feb 08, 2017 | 22.65 | 22.73 | 22.07 | 22.73 | 1,638,382 | +0.08(+0.36%) |
Feb 07, 2017 | 23.06 | 23.10 | 22.57 | 22.65 | 572,870 | -0.41(-1.79%) |
Feb 06, 2017 | 23.06 | 23.22 | 22.85 | 23.06 | 558,343 | +0.08(+0.36%) |
Feb 03, 2017 | 23.02 | 23.18 | 22.81 | 22.98 | 887,585 | +0.12(+0.54%) |
Feb 02, 2017 | 23.02 | 23.27 | 22.65 | 22.85 | 748,408 | -0.33(-1.42%) |
Feb 01, 2017 | 23.43 | 23.60 | 23.06 | 23.18 | 1,517,581 | +0.04(+0.18%) |
Jan 31, 2017 | 23.80 | 23.88 | 22.73 | 23.14 | 2,880,094 | +0.25(+1.08%) |
Jan 30, 2017 | 22.65 | 22.94 | 22.24 | 22.90 | 1,389,772 | +0.21(+0.91%) |
Jan 27, 2017 | 22.32 | 22.77 | 21.99 | 22.69 | 1,261,490 | +0.41(+1.85%) |
Jan 26, 2017 | 22.57 | 22.57 | 22.07 | 22.28 | 1,077,894 | -0.41(-1.81%) |
Jan 25, 2017 | 22.28 | 22.77 | 22.28 | 22.69 | 1,078,670 | +0.54(+2.42%) |
Jan 24, 2017 | 21.74 | 22.32 | 21.74 | 22.15 | 598,614 | +0.45(+2.09%) |
Jan 23, 2017 | 21.70 | 21.91 | 21.58 | 21.70 | 675,039 | -0.12(-0.57%) |
Jan 20, 2017 | 22.03 | 22.15 | 21.74 | 21.82 | 710,959 | -0.16(-0.75%) |
Jan 19, 2017 | 22.36 | 22.48 | 21.91 | 21.99 | 963,119 | -0.25(-1.11%) |
Jan 18, 2017 | 21.95 | 22.24 | 21.91 | 22.24 | 397,119 | +0.33(+1.50%) |
Jan 17, 2017 | 22.24 | 22.44 | 21.87 | 21.91 | 570,128 | -0.54(-2.39%) |
Jan 13, 2017 | 22.44 | 22.44 | 22.44 | 0 | +0.21(+0.93%) | |
Jan 12, 2017 | 22.28 | 22.44 | 22.07 | 22.24 | 885,406 | -0.04(-0.18%) |
Jan 11, 2017 | 22.28 | 22.44 | 21.91 | 22.28 | 699,238 | +0.00(+0.00%) |
Jan 10, 2017 | 22.07 | 22.48 | 22.03 | 22.28 | 734,692 | +0.21(+0.93%) |
Jan 09, 2017 | 22.20 | 22.32 | 21.95 | 22.07 | 550,440 | -0.12(-0.56%) |
Jan 06, 2017 | 22.28 | 22.65 | 22.11 | 22.20 | 878,659 | -0.12(-0.55%) |
Jan 05, 2017 | 22.81 | 22.94 | 22.20 | 22.32 | 1,074,083 | -0.66(-2.87%) |
Jan 04, 2017 | 22.94 | 23.14 | 22.65 | 22.98 | 926,845 | +0.16(+0.72%) |
Jan 03, 2017 | 22.44 | 22.94 | 22.36 | 22.81 | 1,043,986 | +0.62(+2.78%) |
Dec 30, 2016 | 22.20 | 22.20 | 22.20 | 0 | -0.29(-1.28%) | |
Dec 29, 2016 | 22.48 | 22.73 | 22.38 | 22.48 | 276,992 | +0.05(+0.22%) |
Dec 28, 2016 | 22.80 | 22.97 | 22.33 | 22.43 | 435,165 | -0.41(-1.80%) |
Dec 27, 2016 | 22.60 | 22.99 | 22.60 | 22.85 | 546,376 | +0.21(+0.91%) |
Dec 23, 2016 | 22.64 | 22.64 | 22.64 | 0 | +0.12(+0.55%) | |
Dec 22, 2016 | 22.68 | 22.80 | 22.41 | 22.52 | 576,420 | -0.16(-0.72%) |
Dec 21, 2016 | 22.76 | 22.85 | 22.27 | 22.68 | 718,206 | -0.12(-0.54%) |
Dec 20, 2016 | 22.72 | 23.09 | 22.48 | 22.80 | 756,279 | +0.21(+0.91%) |
Dec 19, 2016 | 22.31 | 22.84 | 22.27 | 22.60 | 1,515,832 | +0.25(+1.10%) |
Dec 16, 2016 | 22.43 | 22.54 | 21.69 | 22.35 | 1,749,253 | -0.41(-1.81%) |
Dec 15, 2016 | 22.72 | 23.09 | 22.48 | 22.76 | 1,384,270 | +0.12(+0.54%) |
Dec 14, 2016 | 22.68 | 23.17 | 22.43 | 22.64 | 2,129,736 | -0.04(-0.18%) |
Dec 13, 2016 | 23.05 | 23.21 | 22.27 | 22.68 | 1,283,165 | -0.37(-1.60%) |
Dec 12, 2016 | 22.80 | 23.09 | 22.52 | 23.05 | 1,255,299 | +0.25(+1.08%) |
Dec 09, 2016 | 23.75 | 23.87 | 22.64 | 22.80 | 1,879,364 | -0.82(-3.48%) |
Dec 08, 2016 | 23.42 | 23.75 | 23.14 | 23.63 | 1,460,790 | +0.37(+1.59%) |
Dec 07, 2016 | 22.93 | 23.42 | 22.72 | 23.26 | 1,150,733 | +0.37(+1.62%) |
Dec 06, 2016 | 23.01 | 23.01 | 22.41 | 22.89 | 924,561 | -0.04(-0.18%) |
Dec 05, 2016 | 22.93 | 23.01 | 22.72 | 22.93 | 980,306 | +0.16(+0.72%) |
Dec 02, 2016 | 22.80 | 22.97 | 22.52 | 22.76 | 1,916,530 | -0.04(-0.18%) |