Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.92 | 19.19 | 18.92 | 19.15 | 1,293,694 | +0.11(+0.59%) |
Feb 27, 2017 | 19.35 | 19.40 | 18.90 | 19.03 | 1,635,886 | -0.26(-1.37%) |
Feb 24, 2017 | 19.03 | 19.54 | 18.85 | 19.30 | 2,822,757 | +0.29(+1.55%) |
Feb 23, 2017 | 19.31 | 19.92 | 18.91 | 19.00 | 3,320,010 | +0.32(+1.74%) |
Feb 22, 2017 | 18.99 | 18.99 | 18.61 | 18.68 | 1,753,410 | -0.28(-1.47%) |
Feb 21, 2017 | 18.94 | 18.97 | 18.63 | 18.96 | 1,401,576 | +0.08(+0.40%) |
Feb 17, 2017 | 18.88 | 18.88 | 18.88 | 0 | +0.14(+0.76%) | |
Feb 16, 2017 | 18.93 | 18.99 | 18.70 | 18.74 | 814,883 | -0.14(-0.76%) |
Feb 15, 2017 | 18.92 | 19.01 | 18.84 | 18.88 | 752,666 | -0.08(-0.40%) |
Feb 14, 2017 | 18.83 | 18.97 | 18.79 | 18.96 | 464,141 | +0.10(+0.52%) |
Feb 13, 2017 | 18.88 | 18.96 | 18.78 | 18.86 | 545,675 | -0.04(-0.20%) |
Feb 10, 2017 | 18.71 | 19.05 | 18.71 | 18.90 | 1,314,188 | +0.29(+1.54%) |
Feb 09, 2017 | 18.16 | 18.70 | 18.13 | 18.61 | 1,086,678 | +0.45(+2.49%) |
Feb 08, 2017 | 17.89 | 18.18 | 17.77 | 18.16 | 1,621,867 | +0.22(+1.22%) |
Feb 07, 2017 | 17.91 | 18.08 | 17.89 | 17.94 | 1,610,549 | -0.09(-0.50%) |
Feb 06, 2017 | 17.95 | 18.10 | 17.86 | 18.03 | 2,430,015 | -0.01(-0.04%) |
Feb 03, 2017 | 18.76 | 19.00 | 17.95 | 18.04 | 2,856,056 | -1.12(-5.87%) |
Feb 02, 2017 | 19.61 | 19.73 | 19.08 | 19.16 | 1,405,252 | -0.51(-2.57%) |
Feb 01, 2017 | 19.72 | 19.73 | 19.52 | 19.67 | 907,436 | -0.08(-0.38%) |
Jan 31, 2017 | 19.21 | 19.78 | 19.15 | 19.74 | 1,411,860 | +0.31(+1.59%) |
Jan 30, 2017 | 19.21 | 19.49 | 19.00 | 19.43 | 648,228 | +0.17(+0.86%) |
Jan 27, 2017 | 19.35 | 19.37 | 19.20 | 19.27 | 818,016 | -0.08(-0.39%) |
Jan 26, 2017 | 19.47 | 19.66 | 19.31 | 19.34 | 665,886 | -0.18(-0.93%) |
Jan 25, 2017 | 19.07 | 19.57 | 19.00 | 19.52 | 713,444 | +0.59(+3.11%) |
Jan 24, 2017 | 19.00 | 19.01 | 18.88 | 18.94 | 521,738 | +0.04(+0.20%) |
Jan 23, 2017 | 18.92 | 18.94 | 18.73 | 18.90 | 608,400 | -0.02(-0.12%) |
Jan 20, 2017 | 18.80 | 19.03 | 18.78 | 18.92 | 615,274 | +0.12(+0.64%) |
Jan 19, 2017 | 19.07 | 19.23 | 18.76 | 18.80 | 1,021,885 | -0.26(-1.39%) |
Jan 18, 2017 | 18.97 | 19.35 | 18.92 | 19.06 | 1,014,183 | +0.12(+0.64%) |
Jan 17, 2017 | 18.71 | 18.98 | 18.70 | 18.94 | 1,044,609 | +0.23(+1.25%) |
Jan 13, 2017 | 18.71 | 18.71 | 18.71 | 0 | -0.08(-0.44%) | |
Jan 12, 2017 | 18.89 | 18.93 | 18.75 | 18.79 | 677,801 | -0.07(-0.36%) |
Jan 11, 2017 | 19.29 | 19.30 | 18.76 | 18.86 | 993,943 | -0.48(-2.50%) |
Jan 10, 2017 | 19.46 | 19.79 | 19.33 | 19.34 | 891,344 | +0.29(+1.50%) |
Jan 09, 2017 | 19.20 | 19.22 | 18.99 | 19.06 | 694,856 | -0.11(-0.59%) |
Jan 06, 2017 | 19.38 | 19.45 | 19.16 | 19.17 | 1,020,086 | -0.20(-1.05%) |
Jan 05, 2017 | 19.31 | 19.47 | 19.16 | 19.37 | 1,198,185 | -0.09(-0.46%) |
Jan 04, 2017 | 19.22 | 19.62 | 19.22 | 19.46 | 985,717 | +0.33(+1.73%) |
Jan 03, 2017 | 19.15 | 19.31 | 19.09 | 19.13 | 1,726,717 | -0.01(-0.04%) |
Dec 30, 2016 | 19.14 | 19.14 | 19.14 | 0 | -0.13(-0.67%) | |
Dec 29, 2016 | 19.27 | 19.36 | 19.17 | 19.27 | 781,788 | +0.07(+0.35%) |
Dec 28, 2016 | 19.26 | 19.34 | 19.15 | 19.20 | 655,948 | -0.13(-0.66%) |
Dec 27, 2016 | 19.37 | 19.45 | 19.23 | 19.33 | 385,110 | +0.05(+0.27%) |
Dec 23, 2016 | 19.27 | 19.27 | 19.27 | 0 | -0.28(-1.43%) | |
Dec 22, 2016 | 19.98 | 19.98 | 19.50 | 19.55 | 1,208,107 | -0.40(-2.00%) |
Dec 21, 2016 | 19.89 | 19.99 | 19.74 | 19.95 | 597,100 | +0.13(+0.65%) |
Dec 20, 2016 | 19.88 | 20.06 | 19.80 | 19.83 | 839,265 | -0.02(-0.08%) |
Dec 19, 2016 | 21.07 | 21.07 | 19.84 | 19.84 | 2,749,051 | -1.15(-5.50%) |
Dec 16, 2016 | 20.85 | 21.10 | 20.79 | 20.99 | 1,114,303 | +0.20(+0.98%) |
Dec 15, 2016 | 20.77 | 20.81 | 20.63 | 20.79 | 706,866 | -0.05(-0.22%) |
Dec 14, 2016 | 21.04 | 21.18 | 20.78 | 20.84 | 1,066,899 | -0.24(-1.15%) |
Dec 13, 2016 | 21.14 | 21.24 | 21.07 | 21.08 | 735,423 | -0.02(-0.07%) |
Dec 12, 2016 | 21.12 | 21.18 | 20.87 | 21.09 | 1,078,495 | +0.03(+0.14%) |
Dec 09, 2016 | 20.87 | 21.09 | 20.87 | 21.06 | 579,149 | +0.18(+0.87%) |
Dec 08, 2016 | 20.93 | 20.99 | 20.79 | 20.88 | 893,319 | +0.02(+0.07%) |
Dec 07, 2016 | 20.50 | 20.95 | 20.50 | 20.87 | 793,846 | +0.28(+1.36%) |
Dec 06, 2016 | 20.34 | 20.60 | 20.27 | 20.59 | 918,144 | +0.23(+1.15%) |
Dec 05, 2016 | 20.87 | 20.90 | 20.35 | 20.35 | 964,545 | -0.37(-1.78%) |
Dec 02, 2016 | 20.52 | 21.02 | 20.52 | 20.72 | 1,425,248 | +0.16(+0.77%) |