Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.26 | 19.37 | 18.80 | 18.91 | 1,579,943 | -0.46(-2.37%) |
Feb 27, 2017 | 19.20 | 19.51 | 19.04 | 19.37 | 1,506,088 | +0.18(+0.94%) |
Feb 24, 2017 | 19.20 | 19.48 | 18.84 | 19.19 | 2,683,135 | -0.23(-1.18%) |
Feb 23, 2017 | 20.12 | 20.12 | 19.34 | 19.42 | 1,679,385 | -0.48(-2.41%) |
Feb 22, 2017 | 19.89 | 20.14 | 19.75 | 19.90 | 959,182 | +0.02(+0.10%) |
Feb 21, 2017 | 20.88 | 20.95 | 19.60 | 19.88 | 3,165,406 | -0.85(-4.10%) |
Feb 17, 2017 | 20.73 | 20.73 | 20.73 | 0 | +0.49(+2.42%) | |
Feb 16, 2017 | 19.63 | 20.31 | 18.90 | 20.24 | 5,038,377 | +0.76(+3.90%) |
Feb 15, 2017 | 18.97 | 19.77 | 18.10 | 19.48 | 18,137,826 | -3.39(-14.82%) |
Feb 14, 2017 | 22.86 | 23.49 | 22.80 | 22.87 | 4,462,417 | -0.11(-0.48%) |
Feb 13, 2017 | 23.15 | 23.21 | 22.68 | 22.98 | 1,454,886 | +0.10(+0.44%) |
Feb 10, 2017 | 22.52 | 23.61 | 22.46 | 22.88 | 3,074,937 | -0.43(-1.84%) |
Feb 09, 2017 | 23.97 | 24.28 | 22.78 | 23.31 | 3,889,110 | -0.76(-3.16%) |
Feb 08, 2017 | 23.67 | 24.28 | 23.43 | 24.07 | 1,789,356 | +0.32(+1.35%) |
Feb 07, 2017 | 24.49 | 24.80 | 23.68 | 23.75 | 2,163,564 | -1.86(-7.26%) |
Feb 06, 2017 | 25.35 | 26.01 | 25.25 | 25.61 | 1,026,437 | +0.27(+1.07%) |
Feb 03, 2017 | 24.72 | 25.46 | 24.35 | 25.34 | 1,455,627 | +0.59(+2.38%) |
Feb 02, 2017 | 24.90 | 25.28 | 24.62 | 24.75 | 1,215,684 | -0.17(-0.68%) |
Feb 01, 2017 | 24.88 | 25.13 | 24.28 | 24.92 | 1,324,471 | -0.65(-2.54%) |
Jan 31, 2017 | 24.63 | 25.63 | 24.30 | 25.57 | 724,825 | +0.67(+2.69%) |
Jan 30, 2017 | 25.01 | 25.19 | 24.17 | 24.90 | 860,395 | -0.43(-1.70%) |
Jan 27, 2017 | 25.27 | 25.95 | 24.93 | 25.33 | 1,444,564 | +0.16(+0.64%) |
Jan 26, 2017 | 25.90 | 26.30 | 24.98 | 25.17 | 1,109,946 | -1.32(-4.98%) |
Jan 25, 2017 | 26.08 | 26.78 | 26.02 | 26.49 | 1,048,737 | +0.70(+2.71%) |
Jan 24, 2017 | 24.74 | 25.88 | 24.73 | 25.79 | 832,786 | +1.20(+4.88%) |
Jan 23, 2017 | 24.62 | 24.94 | 24.43 | 24.59 | 580,661 | -0.23(-0.93%) |
Jan 20, 2017 | 24.66 | 25.18 | 24.62 | 24.82 | 720,900 | +0.26(+1.06%) |
Jan 19, 2017 | 25.28 | 25.67 | 24.41 | 24.56 | 692,837 | -0.70(-2.77%) |
Jan 18, 2017 | 25.59 | 25.62 | 24.74 | 25.26 | 1,808,908 | -0.37(-1.44%) |
Jan 17, 2017 | 25.28 | 26.02 | 25.28 | 25.63 | 1,536,170 | +0.47(+1.87%) |
Jan 13, 2017 | 25.16 | 25.16 | 25.16 | 0 | +0.47(+1.90%) | |
Jan 12, 2017 | 25.06 | 25.25 | 24.39 | 24.69 | 850,200 | -0.19(-0.76%) |
Jan 11, 2017 | 25.00 | 25.00 | 24.20 | 24.88 | 998,364 | -0.15(-0.60%) |
Jan 10, 2017 | 24.75 | 25.21 | 24.65 | 25.03 | 1,068,171 | +0.52(+2.12%) |
Jan 09, 2017 | 25.04 | 25.06 | 24.43 | 24.51 | 992,844 | -0.70(-2.78%) |
Jan 06, 2017 | 25.11 | 25.53 | 24.89 | 25.21 | 843,504 | +0.20(+0.80%) |
Jan 05, 2017 | 26.27 | 26.30 | 24.52 | 25.01 | 2,388,537 | -2.07(-7.64%) |
Jan 04, 2017 | 26.69 | 27.33 | 26.66 | 27.08 | 958,967 | +0.71(+2.69%) |
Jan 03, 2017 | 26.07 | 26.69 | 25.96 | 26.37 | 992,266 | +0.51(+1.97%) |
Dec 30, 2016 | 25.86 | 25.86 | 25.86 | 0 | +0.10(+0.39%) | |
Dec 29, 2016 | 26.36 | 26.69 | 25.58 | 25.76 | 667,882 | -0.43(-1.64%) |
Dec 28, 2016 | 26.46 | 26.87 | 25.85 | 26.19 | 871,573 | -0.16(-0.61%) |
Dec 27, 2016 | 26.34 | 26.93 | 25.93 | 26.35 | 726,868 | -0.10(-0.38%) |
Dec 23, 2016 | 26.45 | 26.45 | 26.45 | 0 | +0.22(+0.84%) | |
Dec 22, 2016 | 27.75 | 27.93 | 26.08 | 26.23 | 1,682,076 | -1.59(-5.72%) |
Dec 21, 2016 | 28.71 | 28.71 | 27.76 | 27.82 | 729,849 | -0.91(-3.17%) |
Dec 20, 2016 | 28.31 | 28.96 | 28.09 | 28.73 | 838,337 | +0.44(+1.56%) |
Dec 19, 2016 | 28.88 | 29.35 | 28.03 | 28.29 | 1,286,075 | -0.58(-2.01%) |
Dec 16, 2016 | 31.40 | 31.40 | 28.73 | 28.87 | 2,221,394 | -2.44(-7.79%) |
Dec 15, 2016 | 31.85 | 32.24 | 31.08 | 31.31 | 732,456 | -0.41(-1.29%) |
Dec 14, 2016 | 31.98 | 32.30 | 31.48 | 31.72 | 601,251 | -0.27(-0.84%) |
Dec 13, 2016 | 32.96 | 32.97 | 31.91 | 31.99 | 1,008,423 | -0.61(-1.87%) |
Dec 12, 2016 | 33.73 | 34.21 | 32.51 | 32.60 | 830,015 | -1.12(-3.32%) |
Dec 09, 2016 | 34.42 | 34.85 | 33.65 | 33.72 | 2,250,998 | -0.90(-2.60%) |
Dec 08, 2016 | 34.00 | 35.04 | 33.97 | 34.62 | 975,088 | +0.69(+2.03%) |
Dec 07, 2016 | 33.82 | 34.01 | 33.26 | 33.93 | 984,736 | +0.09(+0.27%) |
Dec 06, 2016 | 34.25 | 34.46 | 33.33 | 33.84 | 854,087 | -0.17(-0.50%) |
Dec 05, 2016 | 33.02 | 34.45 | 32.93 | 34.01 | 1,260,867 | +1.32(+4.04%) |
Dec 02, 2016 | 33.01 | 33.85 | 32.58 | 32.69 | 697,471 | -0.41(-1.24%) |