Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.94 | 21.97 | 21.51 | 21.52 | 1,080,031 | -0.50(-2.28%) |
Feb 27, 2017 | 21.80 | 22.08 | 21.78 | 22.02 | 891,602 | +0.22(+1.02%) |
Feb 24, 2017 | 21.77 | 21.80 | 21.59 | 21.80 | 653,615 | -0.01(-0.03%) |
Feb 23, 2017 | 21.65 | 21.87 | 21.48 | 21.80 | 957,026 | +0.33(+1.54%) |
Feb 22, 2017 | 21.79 | 21.82 | 21.34 | 21.47 | 868,932 | -0.30(-1.40%) |
Feb 21, 2017 | 21.43 | 21.80 | 21.33 | 21.78 | 1,030,384 | +0.37(+1.75%) |
Feb 17, 2017 | 21.40 | 21.40 | 21.40 | 0 | +0.18(+0.84%) | |
Feb 16, 2017 | 21.26 | 21.40 | 21.15 | 21.23 | 848,805 | -0.01(-0.03%) |
Feb 15, 2017 | 21.79 | 21.79 | 21.03 | 21.23 | 1,827,428 | -0.53(-2.45%) |
Feb 14, 2017 | 21.87 | 21.87 | 21.65 | 21.77 | 667,081 | -0.13(-0.61%) |
Feb 13, 2017 | 22.08 | 22.16 | 21.75 | 21.90 | 543,791 | -0.10(-0.46%) |
Feb 10, 2017 | 21.75 | 22.11 | 21.68 | 22.00 | 868,762 | +0.18(+0.84%) |
Feb 09, 2017 | 21.52 | 21.83 | 21.46 | 21.82 | 782,914 | +0.31(+1.45%) |
Feb 08, 2017 | 21.58 | 21.74 | 21.47 | 21.51 | 1,166,465 | +0.02(+0.09%) |
Feb 07, 2017 | 21.52 | 21.68 | 21.30 | 21.49 | 1,283,658 | -0.04(-0.21%) |
Feb 06, 2017 | 21.64 | 21.67 | 21.43 | 21.53 | 1,257,115 | -0.13(-0.62%) |
Feb 03, 2017 | 21.65 | 21.75 | 21.48 | 21.66 | 526,842 | +0.15(+0.68%) |
Feb 02, 2017 | 21.34 | 21.59 | 21.26 | 21.52 | 1,992,386 | +0.20(+0.95%) |
Feb 01, 2017 | 21.65 | 21.75 | 21.22 | 21.32 | 1,332,305 | -0.41(-1.87%) |
Jan 31, 2017 | 21.23 | 21.82 | 21.23 | 21.72 | 2,481,143 | +0.55(+2.58%) |
Jan 30, 2017 | 21.19 | 21.33 | 21.05 | 21.18 | 1,121,431 | -0.03(-0.15%) |
Jan 27, 2017 | 21.68 | 21.76 | 21.08 | 21.21 | 1,752,665 | -0.43(-1.98%) |
Jan 26, 2017 | 21.59 | 21.76 | 21.52 | 21.64 | 1,291,028 | +0.04(+0.20%) |
Jan 25, 2017 | 21.90 | 22.02 | 21.55 | 21.59 | 1,239,073 | -0.26(-1.21%) |
Jan 24, 2017 | 22.07 | 22.16 | 21.70 | 21.86 | 1,833,121 | -0.21(-0.97%) |
Jan 23, 2017 | 21.89 | 22.16 | 21.74 | 22.07 | 1,601,551 | +0.20(+0.92%) |
Jan 20, 2017 | 21.72 | 22.00 | 21.67 | 21.87 | 1,589,038 | +0.03(+0.14%) |
Jan 19, 2017 | 22.41 | 22.53 | 21.83 | 21.84 | 1,180,435 | -0.69(-3.05%) |
Jan 18, 2017 | 22.50 | 22.55 | 22.41 | 22.52 | 672,526 | -0.01(-0.03%) |
Jan 17, 2017 | 22.30 | 22.53 | 22.30 | 22.53 | 769,110 | +0.27(+1.22%) |
Jan 13, 2017 | 22.26 | 22.26 | 22.26 | 0 | -0.14(-0.65%) | |
Jan 12, 2017 | 22.38 | 22.48 | 22.22 | 22.40 | 791,493 | +0.01(+0.06%) |
Jan 11, 2017 | 22.46 | 22.64 | 22.34 | 22.39 | 807,722 | -0.08(-0.34%) |
Jan 10, 2017 | 22.72 | 22.88 | 22.47 | 22.47 | 776,833 | -0.26(-1.14%) |
Jan 09, 2017 | 23.44 | 23.44 | 22.67 | 22.72 | 1,282,107 | -0.65(-2.80%) |
Jan 06, 2017 | 23.18 | 23.50 | 23.12 | 23.38 | 1,056,049 | +0.09(+0.38%) |
Jan 05, 2017 | 23.21 | 23.39 | 22.95 | 23.29 | 1,647,474 | -0.10(-0.43%) |
Jan 04, 2017 | 23.11 | 23.45 | 22.91 | 23.39 | 1,747,499 | +0.70(+3.11%) |
Jan 03, 2017 | 22.61 | 22.69 | 22.45 | 22.69 | 665,858 | +0.17(+0.75%) |
Dec 30, 2016 | 22.52 | 22.52 | 22.52 | 0 | +0.36(+1.65%) | |
Dec 29, 2016 | 21.96 | 22.23 | 21.83 | 22.15 | 712,226 | +0.25(+1.15%) |
Dec 28, 2016 | 22.03 | 22.03 | 21.82 | 21.90 | 628,146 | -0.11(-0.49%) |
Dec 27, 2016 | 21.92 | 22.28 | 21.91 | 22.01 | 655,453 | +0.10(+0.46%) |
Dec 23, 2016 | 21.91 | 21.91 | 21.91 | 0 | +0.02(+0.09%) | |
Dec 22, 2016 | 22.04 | 22.08 | 21.80 | 21.89 | 723,187 | -0.17(-0.77%) |
Dec 21, 2016 | 22.28 | 22.47 | 22.04 | 22.06 | 974,115 | -0.24(-1.07%) |
Dec 20, 2016 | 22.18 | 22.30 | 22.10 | 22.30 | 1,008,122 | +0.11(+0.51%) |
Dec 19, 2016 | 22.04 | 22.31 | 22.02 | 22.18 | 725,404 | +0.26(+1.18%) |
Dec 16, 2016 | 21.84 | 22.25 | 21.84 | 21.93 | 2,325,141 | +0.25(+1.13%) |
Dec 15, 2016 | 21.62 | 21.91 | 21.62 | 21.68 | 975,776 | +0.02(+0.09%) |
Dec 14, 2016 | 22.34 | 22.34 | 21.58 | 21.66 | 1,287,535 | -0.68(-3.04%) |
Dec 13, 2016 | 22.47 | 22.65 | 22.15 | 22.34 | 1,044,432 | -0.27(-1.20%) |
Dec 12, 2016 | 22.45 | 22.62 | 22.42 | 22.61 | 674,139 | +0.08(+0.34%) |
Dec 09, 2016 | 22.67 | 22.88 | 22.47 | 22.54 | 855,032 | -0.21(-0.91%) |
Dec 08, 2016 | 22.44 | 22.84 | 22.22 | 22.74 | 1,397,048 | +0.15(+0.67%) |
Dec 07, 2016 | 22.27 | 22.62 | 22.22 | 22.59 | 997,962 | +0.40(+1.79%) |
Dec 06, 2016 | 22.10 | 22.22 | 21.92 | 22.20 | 620,067 | +0.19(+0.86%) |
Dec 05, 2016 | 21.88 | 22.02 | 21.60 | 22.01 | 759,519 | +0.20(+0.92%) |
Dec 02, 2016 | 21.64 | 22.02 | 21.64 | 21.81 | 665,550 | +0.22(+1.02%) |