Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.33 | 22.33 | 21.93 | 21.96 | 1,955,057 | -0.40(-1.80%) |
Feb 27, 2017 | 22.31 | 22.48 | 22.29 | 22.36 | 2,796,971 | +0.08(+0.35%) |
Feb 24, 2017 | 22.44 | 22.47 | 22.27 | 22.28 | 3,275,283 | -0.53(-2.32%) |
Feb 23, 2017 | 23.25 | 23.29 | 22.75 | 22.81 | 2,141,763 | -0.14(-0.61%) |
Feb 22, 2017 | 22.95 | 22.99 | 22.81 | 22.95 | 1,164,777 | -0.03(-0.12%) |
Feb 21, 2017 | 22.81 | 22.98 | 22.72 | 22.98 | 2,964,607 | +0.55(+2.45%) |
Feb 17, 2017 | 22.43 | 22.43 | 22.43 | 0 | -0.11(-0.50%) | |
Feb 16, 2017 | 22.85 | 22.90 | 22.53 | 22.54 | 1,972,543 | -0.20(-0.90%) |
Feb 15, 2017 | 22.44 | 22.75 | 22.39 | 22.75 | 1,420,859 | +0.35(+1.57%) |
Feb 14, 2017 | 22.27 | 22.40 | 22.03 | 22.39 | 1,671,933 | +0.11(+0.51%) |
Feb 13, 2017 | 22.21 | 22.31 | 22.13 | 22.28 | 1,750,034 | +0.14(+0.64%) |
Feb 10, 2017 | 21.86 | 22.19 | 21.86 | 22.14 | 1,401,775 | +0.49(+2.25%) |
Feb 09, 2017 | 21.61 | 21.74 | 21.59 | 21.65 | 2,271,310 | +0.05(+0.23%) |
Feb 08, 2017 | 21.31 | 21.64 | 21.25 | 21.61 | 1,587,856 | +0.29(+1.36%) |
Feb 07, 2017 | 21.44 | 21.49 | 21.29 | 21.32 | 969,768 | -0.02(-0.10%) |
Feb 06, 2017 | 21.56 | 21.61 | 21.31 | 21.34 | 1,974,276 | -0.32(-1.50%) |
Feb 03, 2017 | 21.72 | 21.79 | 21.59 | 21.66 | 2,101,262 | +0.07(+0.33%) |
Feb 02, 2017 | 21.56 | 21.63 | 21.48 | 21.59 | 1,501,281 | +0.11(+0.49%) |
Feb 01, 2017 | 21.49 | 21.55 | 21.33 | 21.49 | 1,817,804 | +0.15(+0.69%) |
Jan 31, 2017 | 21.45 | 21.53 | 21.29 | 21.34 | 2,410,521 | -0.04(-0.16%) |
Jan 30, 2017 | 21.54 | 21.54 | 21.29 | 21.37 | 2,444,859 | -0.34(-1.56%) |
Jan 27, 2017 | 21.68 | 21.75 | 21.61 | 21.71 | 1,674,541 | +0.11(+0.49%) |
Jan 26, 2017 | 21.65 | 21.74 | 21.51 | 21.61 | 3,294,351 | -0.25(-1.16%) |
Jan 25, 2017 | 21.69 | 21.86 | 21.59 | 21.86 | 2,411,864 | +0.32(+1.51%) |
Jan 24, 2017 | 21.46 | 21.62 | 21.46 | 21.54 | 1,972,506 | +0.05(+0.23%) |
Jan 23, 2017 | 21.15 | 21.50 | 21.09 | 21.49 | 4,072,950 | +0.49(+2.35%) |
Jan 20, 2017 | 20.84 | 21.00 | 20.72 | 20.99 | 2,938,137 | +0.32(+1.53%) |
Jan 19, 2017 | 20.75 | 20.75 | 20.54 | 20.68 | 1,511,175 | +0.08(+0.38%) |
Jan 18, 2017 | 20.63 | 20.77 | 20.54 | 20.60 | 2,668,065 | -0.12(-0.58%) |
Jan 17, 2017 | 20.51 | 20.80 | 20.48 | 20.72 | 1,618,737 | +0.12(+0.58%) |
Jan 13, 2017 | 20.60 | 20.60 | 20.60 | 0 | -0.07(-0.34%) | |
Jan 12, 2017 | 20.65 | 20.77 | 20.58 | 20.67 | 1,627,869 | +0.15(+0.72%) |
Jan 11, 2017 | 20.00 | 20.53 | 19.91 | 20.52 | 3,632,193 | +0.35(+1.71%) |
Jan 10, 2017 | 20.20 | 20.27 | 20.10 | 20.18 | 2,521,151 | +0.16(+0.77%) |
Jan 09, 2017 | 20.16 | 20.20 | 20.00 | 20.02 | 1,079,122 | -0.06(-0.32%) |
Jan 06, 2017 | 20.21 | 20.27 | 20.03 | 20.08 | 910,073 | -0.20(-1.01%) |
Jan 05, 2017 | 20.13 | 20.35 | 20.10 | 20.29 | 1,370,408 | +0.23(+1.16%) |
Jan 04, 2017 | 20.03 | 20.10 | 19.91 | 20.06 | 3,140,654 | +0.08(+0.42%) |
Jan 03, 2017 | 19.77 | 20.07 | 19.77 | 19.97 | 2,768,912 | +0.54(+2.76%) |
Dec 30, 2016 | 19.44 | 19.44 | 19.44 | 0 | -0.20(-1.01%) | |
Dec 29, 2016 | 19.55 | 19.71 | 19.50 | 19.63 | 1,808,508 | +0.20(+1.02%) |
Dec 28, 2016 | 19.27 | 19.46 | 19.26 | 19.44 | 1,333,997 | +0.26(+1.36%) |
Dec 27, 2016 | 19.19 | 19.26 | 19.12 | 19.17 | 1,188,484 | +0.08(+0.44%) |
Dec 23, 2016 | 19.09 | 19.09 | 19.09 | 0 | +0.29(+1.54%) | |
Dec 22, 2016 | 18.71 | 18.82 | 18.62 | 18.80 | 1,744,020 | +0.00(+0.02%) |
Dec 21, 2016 | 18.98 | 18.98 | 18.76 | 18.80 | 1,096,778 | +0.03(+0.19%) |
Dec 20, 2016 | 18.76 | 18.82 | 18.68 | 18.76 | 4,836,405 | +0.19(+1.01%) |
Dec 19, 2016 | 18.96 | 18.98 | 18.57 | 18.57 | 2,171,896 | -0.27(-1.44%) |
Dec 16, 2016 | 19.10 | 19.17 | 18.79 | 18.85 | 2,298,063 | -0.29(-1.49%) |
Dec 15, 2016 | 19.00 | 19.21 | 18.88 | 19.13 | 1,585,724 | +0.08(+0.40%) |
Dec 14, 2016 | 19.63 | 19.68 | 19.02 | 19.06 | 2,718,594 | -0.65(-3.29%) |
Dec 13, 2016 | 19.76 | 19.89 | 19.56 | 19.70 | 1,442,445 | +0.08(+0.39%) |
Dec 12, 2016 | 19.81 | 19.89 | 19.58 | 19.63 | 1,719,372 | -0.17(-0.88%) |
Dec 09, 2016 | 19.74 | 19.99 | 19.72 | 19.80 | 2,027,812 | +0.03(+0.18%) |
Dec 08, 2016 | 19.74 | 19.85 | 19.61 | 19.77 | 2,740,735 | -0.03(-0.18%) |
Dec 07, 2016 | 19.70 | 19.88 | 19.61 | 19.80 | 2,101,009 | +0.27(+1.39%) |
Dec 06, 2016 | 19.29 | 19.63 | 19.24 | 19.53 | 2,410,622 | +0.22(+1.16%) |
Dec 05, 2016 | 19.10 | 19.34 | 19.10 | 19.31 | 1,263,352 | +0.26(+1.35%) |
Dec 02, 2016 | 18.94 | 19.17 | 18.87 | 19.05 | 2,509,280 | +0.17(+0.89%) |