Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.71 | 19.79 | 19.60 | 19.62 | 1,535,083 | -0.17(-0.84%) |
Feb 27, 2017 | 19.66 | 19.84 | 19.64 | 19.78 | 848,893 | +0.12(+0.62%) |
Feb 24, 2017 | 19.68 | 19.73 | 19.59 | 19.66 | 692,737 | +0.00(+0.00%) |
Feb 23, 2017 | 19.61 | 19.70 | 19.39 | 19.66 | 941,809 | +0.16(+0.82%) |
Feb 22, 2017 | 19.71 | 19.73 | 19.44 | 19.50 | 911,409 | -0.23(-1.15%) |
Feb 21, 2017 | 19.52 | 19.75 | 19.41 | 19.73 | 892,211 | +0.18(+0.94%) |
Feb 17, 2017 | 19.54 | 19.54 | 19.54 | 0 | +0.07(+0.35%) | |
Feb 16, 2017 | 19.35 | 19.53 | 19.35 | 19.48 | 695,231 | +0.14(+0.73%) |
Feb 15, 2017 | 19.17 | 19.35 | 19.07 | 19.33 | 737,097 | +0.02(+0.10%) |
Feb 14, 2017 | 19.32 | 19.33 | 19.08 | 19.32 | 651,362 | -0.02(-0.10%) |
Feb 13, 2017 | 19.37 | 19.46 | 19.29 | 19.33 | 933,013 | -0.03(-0.16%) |
Feb 10, 2017 | 19.27 | 19.40 | 19.22 | 19.37 | 469,599 | +0.08(+0.41%) |
Feb 09, 2017 | 19.41 | 19.42 | 19.22 | 19.29 | 742,542 | -0.11(-0.57%) |
Feb 08, 2017 | 19.48 | 19.49 | 19.35 | 19.40 | 584,339 | -0.05(-0.25%) |
Feb 07, 2017 | 19.42 | 19.57 | 19.33 | 19.45 | 1,631,873 | -0.01(-0.03%) |
Feb 06, 2017 | 19.50 | 19.50 | 19.21 | 19.45 | 1,120,677 | -0.06(-0.28%) |
Feb 03, 2017 | 19.35 | 19.54 | 19.30 | 19.51 | 1,193,769 | +0.14(+0.73%) |
Feb 02, 2017 | 19.19 | 19.53 | 19.19 | 19.37 | 1,784,903 | +0.17(+0.89%) |
Feb 01, 2017 | 19.38 | 19.51 | 19.09 | 19.19 | 1,853,230 | -0.20(-1.01%) |
Jan 31, 2017 | 19.03 | 19.51 | 18.71 | 19.39 | 1,133,854 | +0.32(+1.70%) |
Jan 30, 2017 | 19.11 | 19.14 | 18.98 | 19.07 | 976,540 | -0.11(-0.58%) |
Jan 27, 2017 | 19.22 | 19.22 | 19.04 | 19.18 | 2,650,708 | +0.02(+0.10%) |
Jan 26, 2017 | 19.14 | 19.28 | 19.08 | 19.16 | 1,212,377 | +0.00(+0.00%) |
Jan 25, 2017 | 19.11 | 19.22 | 19.08 | 19.16 | 485,041 | +0.02(+0.13%) |
Jan 24, 2017 | 19.13 | 19.29 | 19.04 | 19.13 | 657,214 | +0.01(+0.06%) |
Jan 23, 2017 | 18.88 | 19.15 | 18.86 | 19.12 | 737,587 | +0.23(+1.23%) |
Jan 20, 2017 | 18.66 | 18.94 | 18.60 | 18.89 | 1,252,150 | +0.25(+1.35%) |
Jan 19, 2017 | 18.76 | 18.82 | 18.56 | 18.64 | 738,574 | -0.17(-0.91%) |
Jan 18, 2017 | 18.98 | 19.04 | 18.80 | 18.81 | 933,454 | -0.17(-0.90%) |
Jan 17, 2017 | 18.89 | 19.02 | 18.88 | 18.98 | 1,290,437 | +0.12(+0.62%) |
Jan 13, 2017 | 18.86 | 18.86 | 18.86 | 0 | -0.09(-0.45%) | |
Jan 12, 2017 | 18.86 | 18.95 | 18.74 | 18.95 | 804,303 | +0.08(+0.42%) |
Jan 11, 2017 | 19.02 | 19.02 | 18.81 | 18.87 | 1,125,704 | -0.13(-0.68%) |
Jan 10, 2017 | 19.10 | 19.16 | 18.91 | 19.00 | 1,303,714 | -0.06(-0.29%) |
Jan 09, 2017 | 19.14 | 19.45 | 18.95 | 19.05 | 1,552,550 | -0.09(-0.48%) |
Jan 06, 2017 | 19.29 | 19.47 | 19.13 | 19.14 | 2,038,177 | -0.24(-1.23%) |
Jan 05, 2017 | 19.27 | 19.40 | 19.11 | 19.38 | 1,734,113 | +0.12(+0.64%) |
Jan 04, 2017 | 18.93 | 19.26 | 18.71 | 19.26 | 1,966,521 | +0.39(+2.05%) |
Jan 03, 2017 | 18.86 | 18.92 | 18.64 | 18.88 | 1,350,307 | +0.10(+0.56%) |
Dec 30, 2016 | 18.77 | 18.77 | 18.77 | 0 | +0.19(+1.02%) | |
Dec 29, 2016 | 18.43 | 18.64 | 18.38 | 18.58 | 1,325,288 | +0.16(+0.87%) |
Dec 28, 2016 | 18.47 | 18.56 | 18.37 | 18.42 | 851,218 | -0.05(-0.27%) |
Dec 27, 2016 | 18.61 | 18.67 | 18.38 | 18.47 | 1,397,266 | -0.17(-0.89%) |
Dec 23, 2016 | 18.64 | 18.64 | 18.64 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 18.45 | 18.67 | 18.35 | 18.67 | 1,519,408 | +0.26(+1.40%) |
Dec 21, 2016 | 18.56 | 18.64 | 18.40 | 18.41 | 1,466,297 | -0.15(-0.83%) |
Dec 20, 2016 | 18.42 | 18.59 | 18.37 | 18.56 | 1,297,954 | +0.07(+0.40%) |
Dec 19, 2016 | 18.48 | 18.59 | 18.30 | 18.49 | 1,412,908 | +0.10(+0.53%) |
Dec 16, 2016 | 18.36 | 18.50 | 18.19 | 18.39 | 2,801,061 | +0.13(+0.74%) |
Dec 15, 2016 | 18.06 | 18.29 | 17.97 | 18.26 | 3,307,865 | -0.17(-0.93%) |
Dec 14, 2016 | 18.89 | 18.89 | 18.38 | 18.43 | 1,992,073 | -0.45(-2.37%) |
Dec 13, 2016 | 18.97 | 19.03 | 18.69 | 18.88 | 1,573,815 | -0.18(-0.93%) |
Dec 12, 2016 | 18.91 | 19.05 | 18.87 | 19.05 | 1,556,821 | +0.05(+0.26%) |
Dec 09, 2016 | 19.00 | 19.18 | 18.94 | 19.00 | 1,019,642 | +0.00(+0.00%) |
Dec 08, 2016 | 18.81 | 19.05 | 18.76 | 19.00 | 1,864,634 | +0.07(+0.39%) |
Dec 07, 2016 | 18.81 | 18.96 | 18.73 | 18.93 | 2,094,675 | +0.11(+0.59%) |
Dec 06, 2016 | 18.66 | 18.83 | 18.63 | 18.82 | 2,261,809 | +0.15(+0.79%) |
Dec 05, 2016 | 18.55 | 18.73 | 18.37 | 18.67 | 1,870,865 | +0.34(+1.84%) |
Dec 02, 2016 | 18.19 | 18.44 | 18.18 | 18.34 | 2,093,819 | +0.20(+1.08%) |