Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.39 | 22.65 | 21.85 | 22.30 | 1,931,372 | -0.18(-0.80%) |
Feb 27, 2017 | 22.54 | 22.73 | 22.15 | 22.48 | 1,637,367 | +0.30(+1.35%) |
Feb 24, 2017 | 22.39 | 22.74 | 22.03 | 22.18 | 761,806 | -0.06(-0.27%) |
Feb 23, 2017 | 23.01 | 23.07 | 22.21 | 22.24 | 963,885 | +0.00(+0.00%) |
Feb 22, 2017 | 22.12 | 22.30 | 21.97 | 22.24 | 579,110 | +0.12(+0.54%) |
Feb 21, 2017 | 21.82 | 22.27 | 21.71 | 22.12 | 749,313 | +0.45(+2.07%) |
Feb 17, 2017 | 21.67 | 21.67 | 21.67 | 0 | +0.12(+0.55%) | |
Feb 16, 2017 | 21.73 | 21.85 | 21.52 | 21.55 | 354,991 | -0.18(-0.82%) |
Feb 15, 2017 | 21.76 | 21.85 | 21.46 | 21.73 | 438,995 | -0.18(-0.82%) |
Feb 14, 2017 | 21.61 | 22.18 | 21.61 | 21.91 | 725,438 | +0.33(+1.52%) |
Feb 13, 2017 | 21.97 | 22.15 | 21.57 | 21.58 | 603,991 | -0.36(-1.63%) |
Feb 10, 2017 | 21.31 | 22.06 | 21.31 | 21.94 | 850,867 | +0.81(+3.81%) |
Feb 09, 2017 | 20.60 | 21.31 | 20.33 | 21.13 | 651,874 | +0.54(+2.61%) |
Feb 08, 2017 | 20.09 | 20.62 | 20.01 | 20.60 | 1,030,900 | +0.45(+2.22%) |
Feb 07, 2017 | 20.62 | 20.65 | 20.12 | 20.15 | 616,789 | -0.42(-2.03%) |
Feb 06, 2017 | 20.48 | 20.80 | 20.45 | 20.57 | 423,543 | +0.03(+0.15%) |
Feb 03, 2017 | 20.39 | 20.77 | 20.21 | 20.54 | 629,785 | +0.00(+0.00%) |
Feb 02, 2017 | 20.71 | 20.98 | 20.48 | 20.54 | 560,534 | -0.21(-1.01%) |
Feb 01, 2017 | 21.01 | 21.01 | 20.60 | 20.74 | 627,626 | -0.27(-1.28%) |
Jan 31, 2017 | 20.45 | 21.07 | 20.21 | 21.01 | 1,127,912 | +0.90(+4.45%) |
Jan 30, 2017 | 20.21 | 20.30 | 20.00 | 20.12 | 1,184,726 | -0.15(-0.74%) |
Jan 27, 2017 | 20.77 | 21.16 | 20.27 | 20.27 | 1,053,280 | -0.69(-3.28%) |
Jan 26, 2017 | 21.25 | 21.33 | 20.89 | 20.95 | 424,474 | -0.30(-1.40%) |
Jan 25, 2017 | 21.13 | 21.43 | 21.13 | 21.25 | 728,582 | +0.15(+0.71%) |
Jan 24, 2017 | 20.98 | 21.28 | 20.98 | 21.10 | 972,370 | +0.12(+0.57%) |
Jan 23, 2017 | 21.16 | 21.37 | 20.92 | 20.98 | 522,630 | -0.15(-0.71%) |
Jan 20, 2017 | 21.07 | 21.30 | 21.01 | 21.13 | 546,940 | +0.12(+0.57%) |
Jan 19, 2017 | 21.28 | 21.46 | 20.95 | 21.01 | 548,878 | -0.24(-1.12%) |
Jan 18, 2017 | 21.40 | 21.64 | 20.95 | 21.25 | 744,109 | -0.18(-0.84%) |
Jan 17, 2017 | 21.34 | 21.73 | 21.31 | 21.43 | 824,043 | +0.06(+0.28%) |
Jan 13, 2017 | 21.37 | 21.37 | 21.37 | 0 | -0.03(-0.14%) | |
Jan 12, 2017 | 21.10 | 21.55 | 20.98 | 21.40 | 1,005,860 | +0.09(+0.42%) |
Jan 11, 2017 | 22.24 | 22.24 | 21.25 | 21.31 | 1,376,113 | -0.93(-4.16%) |
Jan 10, 2017 | 21.22 | 22.27 | 21.22 | 22.24 | 1,366,027 | +1.01(+4.78%) |
Jan 09, 2017 | 20.80 | 21.43 | 20.74 | 21.22 | 934,630 | +0.51(+2.45%) |
Jan 06, 2017 | 20.89 | 20.89 | 20.33 | 20.71 | 1,444,685 | -0.06(-0.29%) |
Jan 05, 2017 | 21.07 | 21.30 | 20.31 | 20.77 | 1,346,736 | -0.57(-2.66%) |
Jan 04, 2017 | 21.25 | 21.51 | 21.10 | 21.34 | 1,029,977 | +0.15(+0.70%) |
Jan 03, 2017 | 20.74 | 21.61 | 20.74 | 21.19 | 898,556 | -0.15(-0.70%) |
Dec 30, 2016 | 21.34 | 21.34 | 21.34 | 0 | -0.39(-1.79%) | |
Dec 29, 2016 | 21.76 | 22.00 | 21.37 | 21.73 | 457,812 | +0.09(+0.41%) |
Dec 28, 2016 | 21.46 | 21.68 | 21.16 | 21.64 | 1,130,111 | +0.18(+0.83%) |
Dec 27, 2016 | 21.43 | 21.82 | 21.34 | 21.46 | 843,688 | +0.06(+0.28%) |
Dec 23, 2016 | 21.40 | 21.40 | 21.40 | 0 | -0.12(-0.55%) | |
Dec 22, 2016 | 21.91 | 22.12 | 21.43 | 21.52 | 675,384 | -0.48(-2.17%) |
Dec 21, 2016 | 22.12 | 22.36 | 21.94 | 22.00 | 450,506 | -0.21(-0.94%) |
Dec 20, 2016 | 22.12 | 22.51 | 22.06 | 22.21 | 928,169 | +0.18(+0.81%) |
Dec 19, 2016 | 22.33 | 22.44 | 21.91 | 22.03 | 873,889 | -0.18(-0.81%) |
Dec 16, 2016 | 23.01 | 23.10 | 22.15 | 22.21 | 1,320,493 | -0.75(-3.25%) |
Dec 15, 2016 | 23.13 | 23.34 | 22.83 | 22.95 | 634,137 | -0.03(-0.13%) |
Dec 14, 2016 | 23.25 | 23.40 | 22.92 | 22.98 | 571,528 | -0.24(-1.03%) |
Dec 13, 2016 | 23.01 | 23.58 | 23.01 | 23.22 | 758,595 | +0.12(+0.52%) |
Dec 12, 2016 | 23.37 | 23.46 | 22.92 | 23.10 | 717,820 | -0.45(-1.90%) |
Dec 09, 2016 | 24.03 | 24.03 | 23.43 | 23.55 | 899,971 | -0.30(-1.25%) |
Dec 08, 2016 | 23.07 | 23.88 | 23.04 | 23.85 | 1,024,246 | +0.84(+3.63%) |
Dec 07, 2016 | 22.89 | 23.15 | 22.83 | 23.01 | 659,417 | +0.15(+0.65%) |
Dec 06, 2016 | 23.04 | 23.04 | 22.65 | 22.86 | 941,659 | -0.21(-0.91%) |
Dec 05, 2016 | 22.83 | 23.24 | 22.83 | 23.07 | 719,250 | +0.42(+1.84%) |
Dec 02, 2016 | 22.62 | 22.71 | 22.45 | 22.65 | 1,044,360 | +0.03(+0.13%) |