Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.58 | 19.90 | 19.01 | 19.21 | 1,619,952 | -0.42(-2.14%) |
Feb 27, 2017 | 19.23 | 20.09 | 19.22 | 19.63 | 2,122,936 | +0.37(+1.92%) |
Feb 24, 2017 | 18.99 | 19.70 | 18.76 | 19.26 | 2,207,765 | -0.02(-0.10%) |
Feb 23, 2017 | 19.94 | 20.05 | 18.83 | 19.28 | 2,665,826 | -0.44(-2.23%) |
Feb 22, 2017 | 20.43 | 20.51 | 19.53 | 19.72 | 2,158,827 | -0.87(-4.23%) |
Feb 21, 2017 | 20.30 | 20.67 | 20.25 | 20.59 | 1,835,999 | +0.45(+2.23%) |
Feb 17, 2017 | 20.14 | 20.14 | 20.14 | 0 | -0.45(-2.19%) | |
Feb 16, 2017 | 21.20 | 21.34 | 20.48 | 20.59 | 1,933,813 | -0.61(-2.88%) |
Feb 15, 2017 | 21.25 | 21.57 | 21.10 | 21.20 | 3,057,355 | -0.34(-1.58%) |
Feb 14, 2017 | 21.69 | 21.75 | 21.29 | 21.54 | 2,340,437 | -0.26(-1.19%) |
Feb 13, 2017 | 21.39 | 21.98 | 21.33 | 21.80 | 3,155,866 | +0.77(+3.66%) |
Feb 10, 2017 | 21.31 | 21.47 | 20.94 | 21.03 | 1,640,209 | -0.08(-0.38%) |
Feb 09, 2017 | 20.40 | 21.34 | 20.40 | 21.11 | 2,710,632 | +0.71(+3.48%) |
Feb 08, 2017 | 20.56 | 20.83 | 20.00 | 20.40 | 2,667,234 | -0.18(-0.87%) |
Feb 07, 2017 | 21.26 | 21.54 | 20.55 | 20.58 | 2,904,869 | -0.63(-2.97%) |
Feb 06, 2017 | 21.58 | 21.83 | 21.17 | 21.21 | 2,288,415 | -0.44(-2.03%) |
Feb 03, 2017 | 21.54 | 21.80 | 21.26 | 21.65 | 1,709,418 | +0.05(+0.23%) |
Feb 02, 2017 | 21.37 | 22.02 | 21.15 | 21.60 | 3,188,839 | -0.02(-0.09%) |
Feb 01, 2017 | 21.96 | 22.39 | 21.13 | 21.62 | 3,254,376 | -0.11(-0.51%) |
Jan 31, 2017 | 21.56 | 21.77 | 20.94 | 21.73 | 3,186,163 | +0.26(+1.21%) |
Jan 30, 2017 | 21.60 | 21.62 | 20.82 | 21.47 | 3,413,735 | -0.36(-1.65%) |
Jan 27, 2017 | 21.61 | 22.49 | 21.01 | 21.83 | 4,200,985 | +0.33(+1.53%) |
Jan 26, 2017 | 21.69 | 22.68 | 21.27 | 21.50 | 6,150,321 | -0.38(-1.74%) |
Jan 25, 2017 | 22.00 | 23.69 | 21.27 | 21.88 | 10,934,649 | -0.40(-1.80%) |
Jan 24, 2017 | 19.45 | 22.89 | 19.10 | 22.28 | 20,762,190 | +5.29(+31.14%) |
Jan 23, 2017 | 17.12 | 17.37 | 16.59 | 16.99 | 3,616,966 | -0.07(-0.41%) |
Jan 20, 2017 | 16.21 | 17.06 | 15.97 | 17.06 | 4,446,541 | +0.36(+2.16%) |
Jan 19, 2017 | 16.91 | 16.97 | 16.38 | 16.70 | 3,132,899 | -0.38(-2.22%) |
Jan 18, 2017 | 16.61 | 17.30 | 16.52 | 17.08 | 1,841,522 | +0.52(+3.14%) |
Jan 17, 2017 | 16.53 | 16.72 | 16.37 | 16.56 | 921,771 | +0.15(+0.91%) |
Jan 13, 2017 | 16.41 | 16.41 | 16.41 | 0 | +0.04(+0.24%) | |
Jan 12, 2017 | 15.83 | 16.41 | 15.61 | 16.37 | 3,204,949 | +0.19(+1.17%) |
Jan 11, 2017 | 16.47 | 16.59 | 16.00 | 16.18 | 2,150,170 | -0.33(-2.00%) |
Jan 10, 2017 | 16.52 | 16.80 | 16.22 | 16.51 | 1,885,020 | +0.36(+2.23%) |
Jan 09, 2017 | 16.12 | 16.47 | 16.01 | 16.15 | 1,331,681 | +0.07(+0.44%) |
Jan 06, 2017 | 16.47 | 16.70 | 16.02 | 16.08 | 1,965,214 | -0.55(-3.31%) |
Jan 05, 2017 | 16.90 | 17.15 | 16.39 | 16.63 | 1,762,248 | -0.69(-3.98%) |
Jan 04, 2017 | 16.37 | 17.38 | 16.32 | 17.32 | 1,652,474 | +1.02(+6.26%) |
Jan 03, 2017 | 16.25 | 16.46 | 15.94 | 16.30 | 1,164,964 | +0.37(+2.32%) |
Dec 30, 2016 | 15.93 | 15.93 | 15.93 | 0 | -0.23(-1.42%) | |
Dec 29, 2016 | 16.19 | 16.41 | 15.83 | 16.16 | 1,690,163 | -0.01(-0.06%) |
Dec 28, 2016 | 16.82 | 16.90 | 16.13 | 16.17 | 1,007,160 | -0.50(-3.00%) |
Dec 27, 2016 | 16.61 | 16.77 | 16.42 | 16.67 | 810,726 | +0.24(+1.46%) |
Dec 23, 2016 | 16.43 | 16.43 | 16.43 | 0 | -0.26(-1.56%) | |
Dec 22, 2016 | 17.31 | 17.68 | 16.63 | 16.69 | 1,852,818 | -0.71(-4.08%) |
Dec 21, 2016 | 17.34 | 17.60 | 17.06 | 17.40 | 1,709,671 | +0.12(+0.69%) |
Dec 20, 2016 | 16.35 | 17.46 | 16.35 | 17.28 | 2,139,306 | +0.90(+5.49%) |
Dec 19, 2016 | 16.03 | 16.53 | 16.03 | 16.38 | 1,385,864 | +0.08(+0.49%) |
Dec 16, 2016 | 16.86 | 17.17 | 16.20 | 16.30 | 3,830,822 | -0.54(-3.21%) |
Dec 15, 2016 | 16.50 | 17.18 | 16.38 | 16.84 | 2,735,637 | +0.08(+0.48%) |
Dec 14, 2016 | 16.92 | 17.35 | 16.73 | 16.76 | 1,682,850 | -0.23(-1.35%) |
Dec 13, 2016 | 17.64 | 17.80 | 16.47 | 16.99 | 2,212,818 | -0.51(-2.91%) |
Dec 12, 2016 | 19.11 | 19.20 | 17.45 | 17.50 | 2,646,538 | -1.44(-7.60%) |
Dec 09, 2016 | 18.43 | 19.12 | 18.25 | 18.94 | 2,427,705 | +0.55(+2.99%) |
Dec 08, 2016 | 18.50 | 18.60 | 18.01 | 18.39 | 2,841,564 | +0.10(+0.55%) |
Dec 07, 2016 | 18.24 | 18.71 | 18.08 | 18.29 | 3,327,691 | +0.20(+1.11%) |
Dec 06, 2016 | 17.51 | 18.11 | 17.19 | 18.09 | 2,973,492 | +0.39(+2.20%) |
Dec 05, 2016 | 17.16 | 17.77 | 17.09 | 17.70 | 2,457,107 | +0.77(+4.55%) |
Dec 02, 2016 | 17.13 | 17.46 | 15.95 | 16.93 | 5,474,752 | -0.83(-4.67%) |