Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.36 | 20.43 | 20.18 | 20.25 | 1,807,440 | -0.10(-0.47%) |
Feb 27, 2017 | 20.35 | 20.41 | 20.19 | 20.35 | 1,726,517 | +0.04(+0.22%) |
Feb 24, 2017 | 20.22 | 20.33 | 20.05 | 20.31 | 2,466,515 | +0.15(+0.74%) |
Feb 23, 2017 | 20.06 | 20.17 | 19.70 | 20.16 | 2,160,297 | +0.24(+1.19%) |
Feb 22, 2017 | 20.09 | 20.37 | 19.86 | 19.92 | 3,078,286 | -0.10(-0.52%) |
Feb 21, 2017 | 20.20 | 20.23 | 19.66 | 20.02 | 3,198,953 | -0.07(-0.33%) |
Feb 17, 2017 | 20.09 | 20.09 | 20.09 | 0 | +0.94(+4.89%) | |
Feb 16, 2017 | 18.93 | 19.27 | 18.85 | 19.15 | 3,232,166 | +0.33(+1.78%) |
Feb 15, 2017 | 18.68 | 18.92 | 18.52 | 18.82 | 5,198,458 | -0.02(-0.12%) |
Feb 14, 2017 | 19.33 | 19.33 | 18.78 | 18.84 | 2,500,752 | -0.48(-2.50%) |
Feb 13, 2017 | 19.56 | 19.60 | 19.26 | 19.33 | 1,988,056 | -0.09(-0.46%) |
Feb 10, 2017 | 19.12 | 19.47 | 19.12 | 19.41 | 1,009,044 | +0.23(+1.20%) |
Feb 09, 2017 | 19.27 | 19.27 | 19.06 | 19.18 | 842,579 | -0.05(-0.27%) |
Feb 08, 2017 | 18.97 | 19.27 | 18.96 | 19.24 | 1,153,489 | +0.26(+1.37%) |
Feb 07, 2017 | 18.84 | 18.99 | 18.81 | 18.98 | 1,126,439 | +0.17(+0.91%) |
Feb 06, 2017 | 18.95 | 18.95 | 18.63 | 18.80 | 1,342,856 | -0.09(-0.47%) |
Feb 03, 2017 | 18.92 | 18.95 | 18.69 | 18.89 | 1,411,191 | +0.15(+0.79%) |
Feb 02, 2017 | 18.70 | 18.93 | 18.69 | 18.75 | 1,459,463 | +0.07(+0.40%) |
Feb 01, 2017 | 18.67 | 18.83 | 18.64 | 18.67 | 1,854,791 | -0.01(-0.04%) |
Jan 31, 2017 | 18.66 | 18.95 | 18.63 | 18.68 | 1,361,455 | -0.01(-0.04%) |
Jan 30, 2017 | 18.81 | 18.89 | 18.62 | 18.69 | 1,289,170 | -0.15(-0.79%) |
Jan 27, 2017 | 19.12 | 19.15 | 18.78 | 18.83 | 1,555,188 | -0.22(-1.17%) |
Jan 26, 2017 | 19.18 | 19.32 | 18.88 | 19.06 | 2,307,381 | -0.07(-0.39%) |
Jan 25, 2017 | 19.71 | 19.76 | 19.09 | 19.13 | 2,584,962 | -0.51(-2.61%) |
Jan 24, 2017 | 19.50 | 19.69 | 19.46 | 19.64 | 2,231,701 | +0.10(+0.49%) |
Jan 23, 2017 | 19.18 | 19.56 | 19.16 | 19.55 | 1,807,283 | +0.42(+2.18%) |
Jan 20, 2017 | 18.86 | 19.18 | 18.61 | 19.13 | 2,640,237 | +0.09(+0.47%) |
Jan 19, 2017 | 19.01 | 19.14 | 18.90 | 19.04 | 1,862,826 | -0.19(-0.97%) |
Jan 18, 2017 | 19.01 | 19.23 | 18.99 | 19.23 | 2,295,559 | +0.15(+0.78%) |
Jan 17, 2017 | 19.03 | 19.18 | 18.97 | 19.08 | 2,783,878 | +0.08(+0.43%) |
Jan 13, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.48(-2.44%) | |
Jan 12, 2017 | 19.70 | 19.76 | 19.29 | 19.47 | 2,022,478 | -0.22(-1.13%) |
Jan 11, 2017 | 20.07 | 20.14 | 19.68 | 19.70 | 3,087,848 | -0.42(-2.11%) |
Jan 10, 2017 | 20.23 | 20.37 | 20.11 | 20.12 | 2,265,852 | -0.16(-0.77%) |
Jan 09, 2017 | 20.43 | 20.43 | 20.18 | 20.28 | 1,702,177 | -0.05(-0.26%) |
Jan 06, 2017 | 20.16 | 20.39 | 20.02 | 20.33 | 1,407,061 | +0.08(+0.40%) |
Jan 05, 2017 | 19.91 | 20.26 | 19.70 | 20.25 | 1,431,417 | +0.17(+0.85%) |
Jan 04, 2017 | 19.90 | 20.11 | 19.83 | 20.08 | 1,987,107 | +0.29(+1.47%) |
Jan 03, 2017 | 19.99 | 20.02 | 19.57 | 19.79 | 1,920,693 | -0.11(-0.56%) |
Dec 30, 2016 | 19.90 | 19.90 | 19.90 | 0 | +0.24(+1.21%) | |
Dec 29, 2016 | 19.17 | 19.72 | 19.01 | 19.66 | 1,415,119 | +0.54(+2.84%) |
Dec 28, 2016 | 19.43 | 19.46 | 18.96 | 19.12 | 2,079,957 | -0.24(-1.22%) |
Dec 27, 2016 | 19.44 | 19.48 | 19.29 | 19.35 | 1,445,523 | -0.01(-0.04%) |
Dec 23, 2016 | 19.36 | 19.36 | 19.36 | 0 | +0.15(+0.77%) | |
Dec 22, 2016 | 19.09 | 19.23 | 18.90 | 19.21 | 3,402,779 | +0.09(+0.46%) |
Dec 21, 2016 | 19.29 | 19.35 | 19.07 | 19.12 | 3,100,777 | -0.10(-0.50%) |
Dec 20, 2016 | 19.17 | 19.28 | 19.08 | 19.22 | 1,742,069 | -0.01(-0.08%) |
Dec 19, 2016 | 19.20 | 19.34 | 19.08 | 19.23 | 2,464,869 | +0.09(+0.46%) |
Dec 16, 2016 | 18.90 | 19.37 | 18.86 | 19.15 | 3,202,472 | +0.48(+2.56%) |
Dec 15, 2016 | 18.66 | 18.92 | 18.60 | 18.67 | 1,873,755 | -0.06(-0.31%) |
Dec 14, 2016 | 19.03 | 19.04 | 18.71 | 18.73 | 1,981,960 | -0.27(-1.43%) |
Dec 13, 2016 | 19.12 | 19.20 | 18.77 | 19.00 | 1,817,263 | -0.07(-0.39%) |
Dec 12, 2016 | 18.87 | 19.08 | 18.79 | 19.07 | 1,412,004 | +0.13(+0.66%) |
Dec 09, 2016 | 18.94 | 19.11 | 18.66 | 18.95 | 2,857,675 | -0.09(-0.46%) |
Dec 08, 2016 | 18.72 | 19.04 | 18.50 | 19.04 | 1,860,657 | +0.24(+1.29%) |
Dec 07, 2016 | 18.43 | 18.83 | 18.33 | 18.79 | 2,358,034 | +0.41(+2.24%) |
Dec 06, 2016 | 18.29 | 18.48 | 18.07 | 18.38 | 2,773,988 | +0.08(+0.44%) |
Dec 05, 2016 | 18.20 | 18.37 | 17.95 | 18.30 | 2,351,737 | +0.08(+0.44%) |
Dec 02, 2016 | 17.95 | 18.40 | 17.95 | 18.22 | 3,384,856 | +0.28(+1.56%) |