Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.79 | 19.79 | 19.31 | 19.54 | 5,917,208 | -0.26(-1.33%) |
Feb 27, 2017 | 19.55 | 19.84 | 18.88 | 19.80 | 3,693,632 | +0.18(+0.90%) |
Feb 24, 2017 | 19.27 | 19.73 | 19.25 | 19.62 | 2,535,828 | +0.14(+0.69%) |
Feb 23, 2017 | 19.62 | 19.75 | 19.27 | 19.49 | 3,528,960 | -0.16(-0.80%) |
Feb 22, 2017 | 19.97 | 19.97 | 19.50 | 19.65 | 3,415,352 | -0.33(-1.64%) |
Feb 21, 2017 | 20.27 | 20.56 | 19.92 | 19.98 | 3,526,184 | -0.50(-2.43%) |
Feb 17, 2017 | 20.47 | 20.47 | 20.47 | 0 | +0.12(+0.61%) | |
Feb 16, 2017 | 21.15 | 21.21 | 20.03 | 20.35 | 3,616,424 | -0.47(-2.24%) |
Feb 15, 2017 | 20.25 | 21.00 | 20.25 | 20.81 | 5,384,548 | +0.55(+2.71%) |
Feb 14, 2017 | 20.12 | 20.34 | 19.89 | 20.27 | 4,253,824 | +0.21(+1.05%) |
Feb 13, 2017 | 19.95 | 20.22 | 19.95 | 20.05 | 2,511,196 | +0.05(+0.27%) |
Feb 10, 2017 | 19.82 | 20.07 | 19.70 | 20.00 | 2,569,776 | +0.16(+0.78%) |
Feb 09, 2017 | 19.84 | 20.14 | 19.77 | 19.84 | 3,112,424 | +0.04(+0.18%) |
Feb 08, 2017 | 19.84 | 20.02 | 19.72 | 19.81 | 2,020,360 | -0.14(-0.70%) |
Feb 07, 2017 | 19.88 | 20.19 | 19.88 | 19.95 | 4,390,440 | +0.03(+0.16%) |
Feb 06, 2017 | 20.25 | 20.48 | 19.80 | 19.92 | 2,933,328 | -0.43(-2.10%) |
Feb 03, 2017 | 19.88 | 20.38 | 19.80 | 20.34 | 3,121,680 | +0.45(+2.29%) |
Feb 02, 2017 | 19.96 | 20.09 | 19.58 | 19.89 | 2,245,152 | +0.03(+0.15%) |
Feb 01, 2017 | 19.95 | 20.05 | 19.67 | 19.86 | 3,761,452 | +0.07(+0.37%) |
Jan 31, 2017 | 19.71 | 19.99 | 19.52 | 19.79 | 3,358,760 | +0.15(+0.76%) |
Jan 30, 2017 | 19.79 | 19.91 | 19.41 | 19.64 | 2,111,716 | -0.23(-1.17%) |
Jan 27, 2017 | 19.86 | 20.00 | 19.73 | 19.87 | 2,134,272 | -0.01(-0.05%) |
Jan 26, 2017 | 20.19 | 20.38 | 19.79 | 19.88 | 2,805,652 | -0.35(-1.71%) |
Jan 25, 2017 | 20.03 | 20.57 | 19.96 | 20.23 | 5,634,860 | +0.29(+1.44%) |
Jan 24, 2017 | 19.57 | 20.01 | 19.07 | 19.94 | 9,353,644 | -0.06(-0.29%) |
Jan 23, 2017 | 19.91 | 20.11 | 19.75 | 20.00 | 3,907,540 | -0.06(-0.29%) |
Jan 20, 2017 | 20.40 | 20.57 | 19.91 | 20.05 | 4,900,296 | -0.35(-1.69%) |
Jan 19, 2017 | 21.04 | 21.16 | 20.31 | 20.40 | 7,125,212 | -0.64(-3.05%) |
Jan 18, 2017 | 21.50 | 21.55 | 21.02 | 21.04 | 9,444,264 | -0.33(-1.56%) |
Jan 17, 2017 | 21.37 | 21.68 | 21.15 | 21.37 | 11,669,548 | +0.09(+0.42%) |
Jan 13, 2017 | 21.28 | 21.28 | 21.28 | 0 | +4.38(+25.91%) | |
Jan 12, 2017 | 17.25 | 17.41 | 16.82 | 16.90 | 5,302,472 | -0.36(-2.06%) |
Jan 11, 2017 | 16.82 | 17.36 | 16.57 | 17.26 | 7,846,768 | +0.50(+2.97%) |
Jan 10, 2017 | 15.71 | 17.37 | 15.61 | 16.76 | 8,528,580 | +1.14(+7.28%) |
Jan 09, 2017 | 15.88 | 15.97 | 15.62 | 15.62 | 4,105,600 | -0.18(-1.17%) |
Jan 06, 2017 | 15.79 | 15.98 | 15.62 | 15.81 | 3,559,064 | +0.14(+0.91%) |
Jan 05, 2017 | 15.22 | 16.14 | 15.13 | 15.66 | 6,565,428 | +0.48(+3.19%) |
Jan 04, 2017 | 14.57 | 15.29 | 14.42 | 15.18 | 7,246,480 | +0.62(+4.24%) |
Jan 03, 2017 | 14.88 | 14.91 | 14.44 | 14.56 | 5,717,204 | -0.36(-2.43%) |
Dec 30, 2016 | 14.93 | 14.93 | 14.93 | 0 | -0.23(-1.55%) | |
Dec 29, 2016 | 15.32 | 15.35 | 15.07 | 15.16 | 3,521,460 | -0.09(-0.61%) |
Dec 28, 2016 | 15.68 | 15.94 | 15.22 | 15.25 | 2,906,220 | -0.35(-2.23%) |
Dec 27, 2016 | 15.55 | 15.65 | 15.34 | 15.60 | 3,602,160 | -0.03(-0.18%) |
Dec 23, 2016 | 15.63 | 15.63 | 15.63 | 0 | +0.10(+0.66%) | |
Dec 22, 2016 | 15.90 | 16.16 | 15.38 | 15.53 | 3,384,688 | -0.41(-2.57%) |
Dec 21, 2016 | 16.14 | 16.47 | 15.90 | 15.94 | 8,155,412 | +0.04(+0.28%) |
Dec 20, 2016 | 15.84 | 16.95 | 15.15 | 15.89 | 17,747,580 | +0.01(+0.08%) |
Dec 19, 2016 | 15.97 | 16.32 | 15.75 | 15.88 | 6,067,068 | +0.03(+0.16%) |
Dec 16, 2016 | 15.90 | 16.22 | 15.78 | 15.85 | 4,544,488 | -0.08(-0.49%) |
Dec 15, 2016 | 16.36 | 16.36 | 15.82 | 15.93 | 3,973,260 | -0.11(-0.65%) |
Dec 14, 2016 | 16.26 | 16.28 | 15.83 | 16.04 | 3,699,912 | -0.21(-1.32%) |
Dec 13, 2016 | 16.41 | 16.62 | 16.11 | 16.25 | 4,055,816 | -0.07(-0.43%) |
Dec 12, 2016 | 16.10 | 16.36 | 16.06 | 16.32 | 2,925,740 | +0.07(+0.42%) |
Dec 09, 2016 | 16.11 | 16.41 | 16.06 | 16.25 | 3,019,168 | +0.10(+0.62%) |
Dec 08, 2016 | 15.68 | 16.20 | 15.61 | 16.15 | 3,128,444 | +0.39(+2.49%) |
Dec 07, 2016 | 16.25 | 16.42 | 15.52 | 15.76 | 3,829,392 | -0.61(-3.73%) |
Dec 06, 2016 | 16.17 | 16.43 | 15.95 | 16.37 | 7,128,932 | +0.26(+1.60%) |
Dec 05, 2016 | 16.13 | 16.44 | 15.92 | 16.11 | 3,579,972 | +0.15(+0.91%) |
Dec 02, 2016 | 15.89 | 16.13 | 15.73 | 15.97 | 3,686,680 | +0.13(+0.84%) |