Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.25 | 22.40 | 21.45 | 22.00 | 1,412,458 | -0.60(-2.65%) |
Feb 27, 2017 | 22.80 | 23.20 | 22.25 | 22.60 | 867,375 | -0.30(-1.31%) |
Feb 24, 2017 | 23.35 | 23.55 | 22.40 | 22.90 | 583,574 | -0.65(-2.76%) |
Feb 23, 2017 | 22.75 | 23.95 | 22.55 | 23.55 | 1,029,861 | +0.70(+3.06%) |
Feb 22, 2017 | 22.50 | 23.18 | 21.95 | 22.85 | 613,650 | +0.30(+1.33%) |
Feb 21, 2017 | 22.45 | 22.75 | 22.15 | 22.55 | 472,551 | +0.15(+0.67%) |
Feb 17, 2017 | 22.40 | 22.40 | 22.40 | 0 | -0.60(-2.61%) | |
Feb 16, 2017 | 23.25 | 23.30 | 22.25 | 23.00 | 717,517 | -0.35(-1.50%) |
Feb 15, 2017 | 21.85 | 23.50 | 21.65 | 23.35 | 996,607 | +1.30(+5.90%) |
Feb 14, 2017 | 20.65 | 22.20 | 20.55 | 22.05 | 804,057 | +1.35(+6.52%) |
Feb 13, 2017 | 21.35 | 21.50 | 20.65 | 20.70 | 591,570 | -0.60(-2.82%) |
Feb 10, 2017 | 21.50 | 21.70 | 21.10 | 21.30 | 656,093 | -0.20(-0.93%) |
Feb 09, 2017 | 21.05 | 22.02 | 20.90 | 21.50 | 1,156,303 | +0.45(+2.14%) |
Feb 08, 2017 | 20.35 | 21.10 | 19.90 | 21.05 | 1,430,073 | +0.45(+2.18%) |
Feb 07, 2017 | 20.65 | 20.95 | 20.00 | 20.60 | 1,923,562 | +0.35(+1.73%) |
Feb 06, 2017 | 20.00 | 20.85 | 19.85 | 20.25 | 1,208,303 | +0.30(+1.50%) |
Feb 03, 2017 | 21.75 | 21.90 | 19.55 | 19.95 | 2,556,539 | -1.75(-8.06%) |
Feb 02, 2017 | 21.70 | 22.45 | 20.60 | 21.70 | 3,811,830 | +1.00(+4.83%) |
Feb 01, 2017 | 20.15 | 20.95 | 19.40 | 20.70 | 1,693,420 | +0.55(+2.73%) |
Jan 31, 2017 | 19.15 | 20.40 | 18.60 | 20.15 | 1,196,721 | +0.80(+4.13%) |
Jan 30, 2017 | 19.50 | 19.65 | 19.00 | 19.35 | 814,124 | -0.25(-1.28%) |
Jan 27, 2017 | 19.25 | 19.95 | 19.10 | 19.60 | 659,713 | +0.45(+2.35%) |
Jan 26, 2017 | 19.45 | 19.65 | 18.70 | 19.15 | 940,676 | -0.30(-1.54%) |
Jan 25, 2017 | 19.00 | 19.80 | 19.00 | 19.45 | 843,185 | +0.65(+3.46%) |
Jan 24, 2017 | 19.10 | 19.20 | 18.70 | 18.80 | 772,202 | -0.20(-1.05%) |
Jan 23, 2017 | 19.35 | 19.55 | 18.60 | 19.00 | 1,087,486 | -0.30(-1.55%) |
Jan 20, 2017 | 19.00 | 19.45 | 18.95 | 19.30 | 637,316 | +0.10(+0.52%) |
Jan 19, 2017 | 19.50 | 19.80 | 18.80 | 19.20 | 1,203,331 | -0.40(-2.04%) |
Jan 18, 2017 | 19.35 | 19.90 | 18.85 | 19.60 | 1,684,953 | +0.05(+0.26%) |
Jan 17, 2017 | 19.95 | 20.05 | 18.25 | 19.55 | 3,712,614 | -0.75(-3.69%) |
Jan 13, 2017 | 20.30 | 20.30 | 20.30 | 0 | -0.05(-0.25%) | |
Jan 12, 2017 | 20.70 | 20.75 | 20.10 | 20.35 | 989,718 | -0.25(-1.21%) |
Jan 11, 2017 | 21.70 | 21.75 | 19.85 | 20.60 | 1,683,105 | -1.15(-5.29%) |
Jan 10, 2017 | 22.40 | 22.50 | 21.50 | 21.75 | 615,314 | -0.65(-2.90%) |
Jan 09, 2017 | 22.25 | 22.85 | 21.80 | 22.40 | 855,585 | +0.15(+0.67%) |
Jan 06, 2017 | 22.80 | 22.95 | 22.05 | 22.25 | 661,173 | -0.50(-2.20%) |
Jan 05, 2017 | 23.25 | 23.25 | 22.45 | 22.75 | 750,292 | -0.75(-3.19%) |
Jan 04, 2017 | 22.55 | 23.70 | 22.12 | 23.50 | 1,198,809 | +1.05(+4.68%) |
Jan 03, 2017 | 22.10 | 22.85 | 21.60 | 22.45 | 899,221 | +0.40(+1.81%) |
Dec 30, 2016 | 22.05 | 22.05 | 22.05 | 0 | -0.15(-0.68%) | |
Dec 29, 2016 | 21.60 | 22.60 | 21.50 | 22.20 | 488,308 | +0.45(+2.07%) |
Dec 28, 2016 | 22.90 | 22.90 | 21.35 | 21.75 | 976,573 | -1.05(-4.61%) |
Dec 27, 2016 | 22.80 | 23.15 | 22.20 | 22.80 | 807,727 | -0.10(-0.44%) |
Dec 23, 2016 | 22.90 | 22.90 | 22.90 | 0 | +0.20(+0.88%) | |
Dec 22, 2016 | 24.90 | 25.40 | 22.60 | 22.70 | 1,566,217 | -2.20(-8.84%) |
Dec 21, 2016 | 24.95 | 25.30 | 24.70 | 24.90 | 625,858 | -0.05(-0.20%) |
Dec 20, 2016 | 24.20 | 25.15 | 24.00 | 24.95 | 788,107 | +0.75(+3.10%) |
Dec 19, 2016 | 23.70 | 24.75 | 23.45 | 24.20 | 850,865 | +0.40(+1.68%) |
Dec 16, 2016 | 24.20 | 24.40 | 23.40 | 23.80 | 2,378,356 | -0.50(-2.06%) |
Dec 15, 2016 | 23.95 | 24.60 | 23.50 | 24.30 | 863,655 | +0.20(+0.83%) |
Dec 14, 2016 | 24.90 | 25.15 | 23.65 | 24.10 | 1,025,333 | -0.85(-3.41%) |
Dec 13, 2016 | 24.20 | 25.85 | 24.15 | 24.95 | 843,834 | +0.85(+3.53%) |
Dec 12, 2016 | 24.15 | 24.35 | 23.65 | 24.10 | 709,322 | -0.30(-1.23%) |
Dec 09, 2016 | 24.20 | 25.55 | 23.90 | 24.40 | 1,138,803 | +0.25(+1.04%) |
Dec 08, 2016 | 23.00 | 24.43 | 22.90 | 24.15 | 1,014,361 | +0.90(+3.87%) |
Dec 07, 2016 | 23.85 | 24.10 | 22.38 | 23.25 | 1,207,767 | -1.20(-4.91%) |
Dec 06, 2016 | 24.70 | 24.95 | 23.50 | 24.45 | 715,958 | -0.15(-0.61%) |
Dec 05, 2016 | 24.35 | 24.70 | 24.20 | 24.60 | 489,486 | +0.40(+1.65%) |
Dec 02, 2016 | 23.80 | 25.20 | 23.60 | 24.20 | 884,415 | +0.60(+2.54%) |