Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.03 | 24.19 | 23.63 | 24.14 | 1,000,126 | -0.05(-0.22%) |
Feb 27, 2017 | 23.98 | 24.26 | 23.88 | 24.19 | 608,333 | +0.14(+0.59%) |
Feb 24, 2017 | 23.82 | 24.41 | 23.50 | 24.05 | 611,816 | +0.23(+0.97%) |
Feb 23, 2017 | 24.05 | 24.08 | 23.68 | 23.82 | 750,193 | -0.12(-0.52%) |
Feb 22, 2017 | 23.84 | 24.09 | 23.54 | 23.94 | 820,201 | +0.06(+0.26%) |
Feb 21, 2017 | 24.05 | 24.21 | 23.39 | 23.88 | 1,811,916 | +0.05(+0.22%) |
Feb 17, 2017 | 23.83 | 23.83 | 23.83 | 0 | -2.29(-8.77%) | |
Feb 16, 2017 | 26.02 | 26.34 | 25.87 | 26.12 | 1,008,919 | +0.05(+0.20%) |
Feb 15, 2017 | 25.89 | 26.29 | 25.76 | 26.06 | 1,156,977 | +0.04(+0.17%) |
Feb 14, 2017 | 25.84 | 26.37 | 25.84 | 26.02 | 841,552 | -0.09(-0.34%) |
Feb 13, 2017 | 26.66 | 26.97 | 26.06 | 26.11 | 659,728 | -0.48(-1.80%) |
Feb 10, 2017 | 26.73 | 26.84 | 26.26 | 26.59 | 550,953 | +0.07(+0.27%) |
Feb 09, 2017 | 26.34 | 26.91 | 26.33 | 26.52 | 731,255 | +0.24(+0.91%) |
Feb 08, 2017 | 26.29 | 26.44 | 25.92 | 26.28 | 927,070 | +0.00(+0.00%) |
Feb 07, 2017 | 26.49 | 26.81 | 26.02 | 26.28 | 466,536 | -0.08(-0.30%) |
Feb 06, 2017 | 26.46 | 26.64 | 26.09 | 26.36 | 1,017,546 | -0.12(-0.47%) |
Feb 03, 2017 | 27.26 | 27.38 | 26.37 | 26.48 | 1,071,803 | -0.65(-2.38%) |
Feb 02, 2017 | 27.25 | 27.62 | 26.98 | 27.13 | 805,960 | -0.12(-0.45%) |
Feb 01, 2017 | 27.48 | 27.91 | 27.15 | 27.25 | 549,398 | -0.12(-0.45%) |
Jan 31, 2017 | 26.88 | 27.41 | 26.77 | 27.37 | 691,874 | +0.24(+0.88%) |
Jan 30, 2017 | 27.11 | 27.32 | 26.87 | 27.14 | 408,063 | +0.12(+0.43%) |
Jan 27, 2017 | 27.43 | 27.43 | 26.82 | 27.02 | 689,653 | -0.36(-1.32%) |
Jan 26, 2017 | 27.74 | 27.93 | 27.37 | 27.38 | 515,646 | -0.52(-1.87%) |
Jan 25, 2017 | 28.17 | 28.51 | 27.80 | 27.91 | 510,780 | +0.04(+0.13%) |
Jan 24, 2017 | 27.21 | 27.92 | 27.21 | 27.87 | 679,695 | +0.75(+2.77%) |
Jan 23, 2017 | 26.68 | 27.18 | 26.41 | 27.12 | 538,456 | +0.30(+1.12%) |
Jan 20, 2017 | 26.25 | 27.09 | 26.25 | 26.82 | 1,381,006 | +0.99(+3.84%) |
Jan 19, 2017 | 26.55 | 27.14 | 25.57 | 25.83 | 2,744,792 | -2.76(-9.66%) |
Jan 18, 2017 | 28.34 | 28.76 | 28.01 | 28.59 | 533,762 | +0.26(+0.91%) |
Jan 17, 2017 | 28.31 | 28.87 | 28.22 | 28.33 | 600,323 | -0.03(-0.09%) |
Jan 13, 2017 | 28.36 | 28.36 | 28.36 | 0 | -0.32(-1.11%) | |
Jan 12, 2017 | 28.96 | 28.96 | 28.33 | 28.67 | 759,168 | -0.08(-0.28%) |
Jan 11, 2017 | 28.71 | 28.88 | 27.98 | 28.75 | 1,432,412 | +0.05(+0.19%) |
Jan 10, 2017 | 27.92 | 29.09 | 27.86 | 28.70 | 1,112,739 | +1.05(+3.81%) |
Jan 09, 2017 | 27.25 | 27.85 | 27.05 | 27.65 | 748,912 | +0.34(+1.26%) |
Jan 06, 2017 | 27.85 | 27.86 | 27.29 | 27.30 | 779,331 | -0.40(-1.44%) |
Jan 05, 2017 | 28.41 | 28.41 | 27.25 | 27.70 | 568,536 | -1.11(-3.87%) |
Jan 04, 2017 | 28.48 | 28.96 | 28.40 | 28.82 | 656,698 | +0.59(+2.10%) |
Jan 03, 2017 | 28.67 | 28.75 | 27.79 | 28.22 | 859,562 | -0.08(-0.28%) |
Dec 30, 2016 | 28.30 | 28.30 | 28.30 | 0 | -0.05(-0.19%) | |
Dec 29, 2016 | 28.36 | 28.76 | 28.10 | 28.36 | 380,215 | +0.04(+0.16%) |
Dec 28, 2016 | 28.54 | 28.68 | 27.97 | 28.31 | 518,503 | -0.25(-0.87%) |
Dec 27, 2016 | 28.51 | 28.93 | 28.34 | 28.56 | 402,721 | +0.05(+0.19%) |
Dec 23, 2016 | 28.51 | 28.51 | 28.51 | 0 | +0.08(+0.28%) | |
Dec 22, 2016 | 29.84 | 29.84 | 28.28 | 28.43 | 1,022,857 | -1.50(-5.00%) |
Dec 21, 2016 | 30.14 | 30.24 | 29.74 | 29.92 | 375,986 | -0.13(-0.44%) |
Dec 20, 2016 | 29.63 | 30.10 | 29.35 | 30.05 | 968,438 | +0.62(+2.10%) |
Dec 19, 2016 | 29.13 | 29.66 | 29.13 | 29.44 | 764,175 | +0.43(+1.49%) |
Dec 16, 2016 | 29.30 | 29.59 | 28.68 | 29.00 | 2,755,306 | -0.48(-1.62%) |
Dec 15, 2016 | 29.70 | 30.28 | 29.29 | 29.48 | 888,193 | -0.07(-0.24%) |
Dec 14, 2016 | 29.59 | 29.74 | 29.18 | 29.55 | 822,025 | +0.03(+0.09%) |
Dec 13, 2016 | 29.02 | 29.75 | 28.88 | 29.52 | 1,178,805 | +0.46(+1.58%) |
Dec 12, 2016 | 28.34 | 29.12 | 28.07 | 29.06 | 920,609 | +0.33(+1.14%) |
Dec 09, 2016 | 28.93 | 28.99 | 28.44 | 28.74 | 1,153,492 | -0.05(-0.18%) |
Dec 08, 2016 | 28.46 | 29.06 | 28.05 | 28.79 | 1,648,928 | +0.56(+2.00%) |
Dec 07, 2016 | 26.79 | 28.29 | 26.76 | 28.23 | 1,134,430 | +1.48(+5.52%) |
Dec 06, 2016 | 26.26 | 26.78 | 26.07 | 26.75 | 768,729 | +0.35(+1.34%) |
Dec 05, 2016 | 26.26 | 26.41 | 26.00 | 26.40 | 506,661 | +0.41(+1.56%) |
Dec 02, 2016 | 26.02 | 26.12 | 25.80 | 25.99 | 559,332 | +0.03(+0.10%) |