Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.70 | 22.53 | 21.25 | 21.53 | 9,229,519 | -1.56(-6.76%) |
Feb 27, 2017 | 21.82 | 23.40 | 21.82 | 23.09 | 8,219,432 | +1.40(+6.45%) |
Feb 24, 2017 | 21.71 | 22.03 | 21.31 | 21.69 | 4,524,223 | -0.05(-0.23%) |
Feb 23, 2017 | 22.72 | 22.75 | 21.47 | 21.74 | 5,854,190 | -0.88(-3.89%) |
Feb 22, 2017 | 23.10 | 23.23 | 22.52 | 22.62 | 3,506,788 | -0.49(-2.12%) |
Feb 21, 2017 | 23.28 | 23.49 | 22.94 | 23.11 | 3,934,172 | -0.01(-0.04%) |
Feb 17, 2017 | 23.12 | 23.12 | 23.12 | 0 | +0.47(+2.08%) | |
Feb 16, 2017 | 22.10 | 22.95 | 22.07 | 22.65 | 5,604,994 | +0.55(+2.49%) |
Feb 15, 2017 | 22.00 | 22.13 | 21.58 | 22.10 | 5,045,331 | +0.08(+0.36%) |
Feb 14, 2017 | 21.35 | 22.13 | 21.15 | 22.02 | 4,797,758 | +0.72(+3.38%) |
Feb 13, 2017 | 22.21 | 22.49 | 21.26 | 21.30 | 4,426,385 | -0.78(-3.53%) |
Feb 10, 2017 | 22.89 | 23.02 | 21.95 | 22.08 | 6,804,790 | -0.42(-1.87%) |
Feb 09, 2017 | 21.57 | 22.65 | 21.45 | 22.50 | 8,093,266 | +0.89(+4.12%) |
Feb 08, 2017 | 20.47 | 22.02 | 19.98 | 21.61 | 10,401,319 | +1.04(+5.06%) |
Feb 07, 2017 | 20.14 | 20.91 | 19.91 | 20.57 | 6,699,649 | +0.54(+2.70%) |
Feb 06, 2017 | 20.16 | 20.43 | 19.37 | 20.03 | 5,678,066 | -0.23(-1.14%) |
Feb 03, 2017 | 18.79 | 20.75 | 18.74 | 20.26 | 9,783,762 | +1.57(+8.40%) |
Feb 02, 2017 | 18.75 | 18.91 | 18.44 | 18.69 | 4,092,825 | -0.13(-0.69%) |
Feb 01, 2017 | 18.23 | 18.94 | 18.14 | 18.82 | 5,830,779 | +0.70(+3.86%) |
Jan 31, 2017 | 17.65 | 18.14 | 16.72 | 18.12 | 9,884,821 | -0.16(-0.88%) |
Jan 30, 2017 | 18.54 | 18.54 | 17.75 | 18.28 | 5,033,773 | -0.29(-1.56%) |
Jan 27, 2017 | 18.48 | 18.76 | 18.31 | 18.57 | 2,992,139 | +0.07(+0.38%) |
Jan 26, 2017 | 18.43 | 18.84 | 18.25 | 18.50 | 3,483,376 | +0.07(+0.38%) |
Jan 25, 2017 | 18.60 | 18.63 | 18.15 | 18.43 | 3,792,385 | -0.10(-0.54%) |
Jan 24, 2017 | 18.27 | 18.55 | 17.86 | 18.53 | 4,161,502 | +0.24(+1.31%) |
Jan 23, 2017 | 17.92 | 18.63 | 17.86 | 18.29 | 4,206,732 | +0.37(+2.06%) |
Jan 20, 2017 | 17.92 | 18.03 | 17.65 | 17.92 | 3,070,157 | +0.02(+0.11%) |
Jan 19, 2017 | 17.92 | 18.06 | 17.65 | 17.90 | 2,473,163 | -0.12(-0.67%) |
Jan 18, 2017 | 17.82 | 18.23 | 17.79 | 18.02 | 3,318,977 | +0.23(+1.29%) |
Jan 17, 2017 | 18.33 | 18.44 | 17.76 | 17.79 | 4,364,311 | -0.72(-3.89%) |
Jan 13, 2017 | 18.51 | 18.51 | 18.51 | 0 | -0.31(-1.65%) | |
Jan 12, 2017 | 18.19 | 19.06 | 17.80 | 18.82 | 5,074,994 | +0.59(+3.24%) |
Jan 11, 2017 | 18.91 | 19.20 | 17.47 | 18.23 | 10,754,022 | -0.68(-3.60%) |
Jan 10, 2017 | 17.50 | 18.92 | 17.39 | 18.91 | 9,327,641 | +1.33(+7.57%) |
Jan 09, 2017 | 16.02 | 17.70 | 15.60 | 17.58 | 11,500,423 | +2.26(+14.75%) |
Jan 06, 2017 | 15.05 | 15.39 | 14.94 | 15.32 | 5,371,417 | +0.33(+2.20%) |
Jan 05, 2017 | 15.25 | 15.34 | 14.90 | 14.99 | 3,511,408 | -0.31(-2.03%) |
Jan 04, 2017 | 14.78 | 15.40 | 14.51 | 15.30 | 4,618,675 | +0.57(+3.87%) |
Jan 03, 2017 | 15.14 | 15.33 | 14.22 | 14.73 | 4,964,997 | -0.18(-1.21%) |
Dec 30, 2016 | 14.91 | 14.91 | 14.91 | 0 | +0.03(+0.20%) | |
Dec 29, 2016 | 15.25 | 15.33 | 14.84 | 14.88 | 3,001,786 | -0.34(-2.23%) |
Dec 28, 2016 | 15.70 | 15.73 | 15.19 | 15.22 | 2,843,183 | -0.48(-3.06%) |
Dec 27, 2016 | 15.44 | 15.80 | 15.32 | 15.70 | 3,049,568 | +0.29(+1.88%) |
Dec 23, 2016 | 15.41 | 15.41 | 15.41 | 0 | +0.47(+3.15%) | |
Dec 22, 2016 | 16.32 | 16.43 | 14.63 | 14.94 | 11,251,642 | -1.38(-8.46%) |
Dec 21, 2016 | 16.77 | 16.77 | 16.28 | 16.32 | 2,640,643 | -0.24(-1.45%) |
Dec 20, 2016 | 16.44 | 16.73 | 16.27 | 16.56 | 4,796,970 | +0.27(+1.66%) |
Dec 19, 2016 | 16.78 | 16.79 | 16.22 | 16.29 | 3,336,430 | -0.50(-2.98%) |
Dec 16, 2016 | 16.81 | 17.22 | 16.64 | 16.79 | 10,917,705 | +0.06(+0.36%) |
Dec 15, 2016 | 16.26 | 16.84 | 16.11 | 16.73 | 5,039,300 | +0.41(+2.51%) |
Dec 14, 2016 | 16.17 | 16.54 | 16.11 | 16.32 | 4,556,668 | +0.16(+0.99%) |
Dec 13, 2016 | 16.58 | 16.72 | 16.12 | 16.16 | 4,101,124 | -0.28(-1.70%) |
Dec 12, 2016 | 16.74 | 16.76 | 16.15 | 16.44 | 4,085,692 | -0.40(-2.38%) |
Dec 09, 2016 | 17.00 | 17.25 | 16.73 | 16.84 | 4,836,380 | -0.07(-0.41%) |
Dec 08, 2016 | 16.80 | 17.03 | 16.20 | 16.91 | 4,577,112 | +0.30(+1.81%) |
Dec 07, 2016 | 18.23 | 18.23 | 16.43 | 16.61 | 10,051,279 | -1.64(-8.99%) |
Dec 06, 2016 | 18.12 | 18.29 | 17.78 | 18.25 | 6,637,837 | +0.42(+2.36%) |
Dec 05, 2016 | 17.63 | 18.00 | 17.43 | 17.83 | 5,734,977 | +0.46(+2.65%) |
Dec 02, 2016 | 16.52 | 17.74 | 16.42 | 17.37 | 6,884,261 | +0.85(+5.15%) |