Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.50 | 19.70 | 19.50 | 19.55 | 24,653 | +0.00(+0.00%) |
Feb 27, 2017 | 19.61 | 19.70 | 19.46 | 19.55 | 52,773 | +0.16(+0.83%) |
Feb 24, 2017 | 19.50 | 19.50 | 19.35 | 19.39 | 39,525 | -0.12(-0.64%) |
Feb 23, 2017 | 19.67 | 19.84 | 19.45 | 19.52 | 46,498 | +0.02(+0.10%) |
Feb 22, 2017 | 19.40 | 19.65 | 19.40 | 19.50 | 41,333 | -0.07(-0.38%) |
Feb 21, 2017 | 19.45 | 19.64 | 19.43 | 19.57 | 58,266 | +0.22(+1.14%) |
Feb 17, 2017 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 19.30 | 19.45 | 19.30 | 19.35 | 18,158 | -0.13(-0.67%) |
Feb 15, 2017 | 19.42 | 19.61 | 19.39 | 19.48 | 17,567 | -0.12(-0.61%) |
Feb 14, 2017 | 19.46 | 19.66 | 19.46 | 19.60 | 33,617 | -0.29(-1.46%) |
Feb 13, 2017 | 19.71 | 19.95 | 19.71 | 19.89 | 53,972 | +0.03(+0.14%) |
Feb 10, 2017 | 19.63 | 19.94 | 19.63 | 19.86 | 27,711 | +0.14(+0.72%) |
Feb 09, 2017 | 19.92 | 19.92 | 19.59 | 19.72 | 28,532 | -0.13(-0.65%) |
Feb 08, 2017 | 19.83 | 19.85 | 19.64 | 19.85 | 54,308 | +0.14(+0.71%) |
Feb 07, 2017 | 19.72 | 19.80 | 19.62 | 19.71 | 40,086 | -0.11(-0.55%) |
Feb 06, 2017 | 19.81 | 19.82 | 19.60 | 19.82 | 27,057 | -0.09(-0.45%) |
Feb 03, 2017 | 19.67 | 19.93 | 19.67 | 19.91 | 29,563 | -0.05(-0.25%) |
Feb 02, 2017 | 19.85 | 19.99 | 19.83 | 19.96 | 52,525 | -0.15(-0.77%) |
Feb 01, 2017 | 19.94 | 20.13 | 19.94 | 20.11 | 30,876 | +0.34(+1.75%) |
Jan 31, 2017 | 19.83 | 19.96 | 19.77 | 19.77 | 163,547 | -0.05(-0.25%) |
Jan 30, 2017 | 20.07 | 20.07 | 19.75 | 19.82 | 172,861 | -0.08(-0.40%) |
Jan 27, 2017 | 19.83 | 19.98 | 19.83 | 19.90 | 39,087 | -0.02(-0.10%) |
Jan 26, 2017 | 19.82 | 20.11 | 19.82 | 19.92 | 53,647 | -0.38(-1.87%) |
Jan 25, 2017 | 20.02 | 20.30 | 20.02 | 20.30 | 33,403 | +0.30(+1.50%) |
Jan 24, 2017 | 19.81 | 20.02 | 19.81 | 20.00 | 50,234 | +0.11(+0.55%) |
Jan 23, 2017 | 19.80 | 19.92 | 19.65 | 19.89 | 444,015 | -0.39(-1.92%) |
Jan 20, 2017 | 20.27 | 20.30 | 20.13 | 20.28 | 692,693 | +0.21(+1.07%) |
Jan 19, 2017 | 20.17 | 20.17 | 19.94 | 20.07 | 70,818 | -0.65(-3.16%) |
Jan 18, 2017 | 20.70 | 20.85 | 20.59 | 20.72 | 49,502 | +0.06(+0.29%) |
Jan 17, 2017 | 20.40 | 20.75 | 20.40 | 20.66 | 99,511 | -0.37(-1.76%) |
Jan 13, 2017 | 21.03 | 21.03 | 21.03 | 0 | +0.83(+4.11%) | |
Jan 12, 2017 | 19.45 | 20.49 | 19.45 | 20.20 | 104,033 | +0.54(+2.77%) |
Jan 11, 2017 | 19.55 | 19.71 | 19.46 | 19.66 | 30,642 | +0.01(+0.03%) |
Jan 10, 2017 | 19.51 | 19.80 | 19.51 | 19.65 | 34,309 | +0.03(+0.15%) |
Jan 09, 2017 | 19.61 | 19.69 | 19.53 | 19.62 | 98,233 | +0.08(+0.41%) |
Jan 06, 2017 | 19.60 | 19.75 | 19.49 | 19.54 | 56,719 | -0.09(-0.46%) |
Jan 05, 2017 | 19.70 | 19.70 | 19.50 | 19.63 | 79,996 | +0.39(+2.05%) |
Jan 04, 2017 | 19.42 | 19.42 | 19.18 | 19.23 | 78,580 | +0.23(+1.21%) |
Jan 03, 2017 | 18.92 | 19.20 | 18.91 | 19.00 | 77,555 | +0.04(+0.24%) |
Dec 30, 2016 | 18.96 | 18.96 | 18.96 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 18.87 | 19.00 | 18.87 | 18.97 | 62,248 | -0.06(-0.32%) |
Dec 28, 2016 | 18.97 | 19.19 | 18.94 | 19.03 | 88,799 | -0.05(-0.29%) |
Dec 27, 2016 | 18.95 | 19.24 | 18.95 | 19.09 | 49,968 | -0.20(-1.04%) |
Dec 23, 2016 | 19.29 | 19.29 | 19.29 | 0 | +0.05(+0.23%) | |
Dec 22, 2016 | 19.17 | 19.45 | 19.17 | 19.24 | 63,819 | -0.21(-1.08%) |
Dec 21, 2016 | 19.50 | 19.64 | 19.30 | 19.45 | 69,731 | -0.15(-0.77%) |
Dec 20, 2016 | 19.54 | 19.66 | 19.54 | 19.60 | 66,095 | +0.12(+0.62%) |
Dec 19, 2016 | 19.40 | 19.62 | 19.40 | 19.48 | 85,745 | +0.36(+1.88%) |
Dec 16, 2016 | 19.18 | 19.33 | 19.05 | 19.12 | 48,684 | -0.09(-0.49%) |
Dec 15, 2016 | 19.35 | 19.35 | 19.09 | 19.21 | 71,276 | +0.16(+0.87%) |
Dec 14, 2016 | 19.64 | 19.64 | 19.05 | 19.05 | 121,261 | -0.50(-2.56%) |
Dec 13, 2016 | 19.61 | 19.87 | 19.37 | 19.55 | 215,807 | +0.21(+1.11%) |
Dec 12, 2016 | 19.34 | 19.40 | 19.11 | 19.34 | 159,410 | +0.33(+1.74%) |
Dec 09, 2016 | 18.99 | 19.12 | 18.97 | 19.00 | 331,467 | +0.02(+0.08%) |
Dec 08, 2016 | 18.84 | 19.04 | 18.84 | 18.99 | 420,555 | +0.18(+0.98%) |
Dec 07, 2016 | 18.68 | 18.84 | 18.57 | 18.80 | 356,743 | +0.12(+0.67%) |
Dec 06, 2016 | 18.73 | 18.74 | 18.60 | 18.68 | 92,227 | -0.21(-1.09%) |
Dec 05, 2016 | 18.85 | 18.95 | 18.85 | 18.89 | 82,305 | +0.03(+0.13%) |
Dec 02, 2016 | 18.87 | 18.89 | 18.82 | 18.86 | 46,115 | -0.54(-2.78%) |