Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.52 | 19.57 | 19.33 | 19.47 | 857,300 | +0.32(+1.68%) |
Feb 27, 2017 | 19.07 | 19.20 | 19.05 | 19.15 | 238,799 | +0.15(+0.80%) |
Feb 24, 2017 | 19.08 | 19.12 | 18.90 | 19.00 | 229,555 | -0.21(-1.11%) |
Feb 23, 2017 | 19.39 | 19.42 | 19.15 | 19.21 | 216,584 | +0.17(+0.89%) |
Feb 22, 2017 | 18.97 | 19.13 | 18.90 | 19.04 | 311,979 | -0.35(-1.82%) |
Feb 21, 2017 | 19.51 | 19.59 | 19.35 | 19.40 | 463,697 | +0.47(+2.49%) |
Feb 17, 2017 | 18.93 | 18.93 | 18.93 | 0 | -0.32(-1.67%) | |
Feb 16, 2017 | 19.33 | 19.40 | 19.24 | 19.25 | 404,088 | +0.07(+0.36%) |
Feb 15, 2017 | 19.09 | 19.28 | 19.07 | 19.18 | 649,343 | -0.30(-1.52%) |
Feb 14, 2017 | 19.48 | 19.52 | 19.31 | 19.47 | 385,574 | +0.06(+0.29%) |
Feb 13, 2017 | 19.49 | 19.56 | 19.40 | 19.42 | 365,174 | +0.11(+0.59%) |
Feb 10, 2017 | 19.24 | 19.32 | 19.19 | 19.30 | 213,942 | -0.04(-0.20%) |
Feb 09, 2017 | 19.31 | 19.38 | 19.26 | 19.34 | 607,817 | +0.36(+1.89%) |
Feb 08, 2017 | 18.77 | 19.12 | 18.65 | 18.98 | 503,965 | -0.14(-0.72%) |
Feb 07, 2017 | 19.11 | 19.20 | 19.04 | 19.12 | 391,286 | -0.14(-0.75%) |
Feb 06, 2017 | 19.30 | 19.32 | 19.11 | 19.26 | 447,665 | -0.41(-2.08%) |
Feb 03, 2017 | 19.59 | 19.77 | 19.48 | 19.67 | 520,527 | +0.45(+2.32%) |
Feb 02, 2017 | 19.47 | 19.49 | 19.20 | 19.23 | 365,749 | +0.01(+0.07%) |
Feb 01, 2017 | 19.45 | 19.47 | 19.08 | 19.21 | 3,419,492 | -0.24(-1.23%) |
Jan 31, 2017 | 19.57 | 19.60 | 19.30 | 19.45 | 2,558,486 | +0.02(+0.10%) |
Jan 30, 2017 | 19.54 | 19.55 | 19.28 | 19.43 | 631,706 | -0.42(-2.09%) |
Jan 27, 2017 | 19.93 | 19.93 | 19.79 | 19.85 | 409,604 | -0.25(-1.22%) |
Jan 26, 2017 | 20.25 | 20.35 | 20.01 | 20.10 | 514,472 | -0.44(-2.15%) |
Jan 25, 2017 | 20.70 | 20.79 | 20.49 | 20.54 | 691,554 | -0.31(-1.51%) |
Jan 24, 2017 | 20.84 | 20.89 | 20.75 | 20.85 | 2,810,567 | +0.21(+1.04%) |
Jan 23, 2017 | 20.67 | 20.71 | 20.57 | 20.64 | 367,972 | -0.30(-1.41%) |
Jan 20, 2017 | 21.00 | 21.02 | 20.83 | 20.93 | 275,023 | +0.20(+0.94%) |
Jan 19, 2017 | 20.72 | 20.78 | 20.62 | 20.74 | 386,527 | +0.00(+0.00%) |
Jan 18, 2017 | 20.74 | 20.91 | 20.72 | 20.74 | 409,935 | -0.06(-0.30%) |
Jan 17, 2017 | 20.81 | 20.90 | 20.79 | 20.80 | 604,712 | -0.06(-0.30%) |
Jan 13, 2017 | 20.86 | 20.86 | 20.86 | 0 | +0.11(+0.52%) | |
Jan 12, 2017 | 20.88 | 20.91 | 20.72 | 20.76 | 506,896 | +0.06(+0.30%) |
Jan 11, 2017 | 20.57 | 20.80 | 20.45 | 20.69 | 649,694 | +0.06(+0.30%) |
Jan 10, 2017 | 20.60 | 20.72 | 20.53 | 20.63 | 688,554 | +0.26(+1.30%) |
Jan 09, 2017 | 20.48 | 20.54 | 20.36 | 20.37 | 618,259 | -0.47(-2.27%) |
Jan 06, 2017 | 20.67 | 20.91 | 20.66 | 20.84 | 224,740 | -0.06(-0.30%) |
Jan 05, 2017 | 20.77 | 21.01 | 20.74 | 20.90 | 295,097 | +0.25(+1.19%) |
Jan 04, 2017 | 20.46 | 20.67 | 20.45 | 20.66 | 360,074 | +0.10(+0.49%) |
Jan 03, 2017 | 20.65 | 20.72 | 20.44 | 20.56 | 807,900 | +0.26(+1.30%) |
Dec 30, 2016 | 20.29 | 20.29 | 20.29 | 0 | +0.08(+0.37%) | |
Dec 29, 2016 | 20.25 | 20.33 | 20.20 | 20.22 | 393,274 | +0.26(+1.32%) |
Dec 28, 2016 | 20.07 | 20.09 | 19.89 | 19.95 | 404,979 | -0.24(-1.18%) |
Dec 27, 2016 | 20.23 | 20.28 | 20.14 | 20.19 | 445,402 | +0.14(+0.69%) |
Dec 23, 2016 | 20.05 | 20.05 | 20.05 | 0 | +0.23(+1.14%) | |
Dec 22, 2016 | 19.98 | 20.00 | 19.82 | 19.82 | 375,773 | -0.01(-0.03%) |
Dec 21, 2016 | 19.88 | 19.98 | 19.81 | 19.83 | 621,802 | +0.16(+0.80%) |
Dec 20, 2016 | 19.53 | 19.76 | 19.50 | 19.67 | 917,731 | +0.10(+0.51%) |
Dec 19, 2016 | 19.62 | 19.70 | 19.55 | 19.57 | 609,604 | -0.18(-0.92%) |
Dec 16, 2016 | 19.66 | 19.79 | 19.60 | 19.76 | 397,672 | +0.14(+0.71%) |
Dec 15, 2016 | 19.47 | 19.62 | 19.42 | 19.62 | 474,187 | +0.07(+0.35%) |
Dec 14, 2016 | 19.98 | 20.21 | 19.55 | 19.55 | 529,379 | -0.41(-2.05%) |
Dec 13, 2016 | 19.95 | 20.03 | 19.69 | 19.96 | 612,952 | +0.38(+1.93%) |
Dec 12, 2016 | 19.68 | 19.82 | 19.58 | 19.58 | 855,792 | +0.68(+3.60%) |
Dec 09, 2016 | 18.85 | 18.93 | 18.79 | 18.90 | 432,505 | -0.15(-0.79%) |
Dec 08, 2016 | 18.94 | 19.09 | 18.79 | 19.05 | 610,788 | +0.06(+0.30%) |
Dec 07, 2016 | 18.84 | 19.09 | 18.82 | 18.99 | 524,692 | +0.16(+0.84%) |
Dec 06, 2016 | 18.50 | 18.89 | 18.47 | 18.84 | 1,673,070 | +0.43(+2.32%) |
Dec 05, 2016 | 18.26 | 18.54 | 18.18 | 18.41 | 465,839 | +0.31(+1.74%) |
Dec 02, 2016 | 18.05 | 18.25 | 18.02 | 18.09 | 403,150 | +0.06(+0.35%) |