Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.04 | 19.34 | 18.83 | 19.25 | 518,398 | +0.19(+1.01%) |
Feb 27, 2017 | 18.93 | 19.09 | 18.82 | 19.06 | 317,688 | +0.24(+1.27%) |
Feb 24, 2017 | 18.65 | 18.86 | 18.55 | 18.82 | 294,628 | +0.14(+0.75%) |
Feb 23, 2017 | 19.10 | 19.16 | 18.48 | 18.68 | 426,321 | -0.39(-2.03%) |
Feb 22, 2017 | 18.79 | 19.73 | 18.69 | 19.06 | 1,010,526 | +0.26(+1.37%) |
Feb 21, 2017 | 19.30 | 19.40 | 18.66 | 18.81 | 793,885 | -0.35(-1.84%) |
Feb 17, 2017 | 19.16 | 19.16 | 19.16 | 0 | -0.14(-0.73%) | |
Feb 16, 2017 | 19.56 | 19.56 | 19.11 | 19.30 | 356,527 | -0.24(-1.21%) |
Feb 15, 2017 | 19.35 | 19.58 | 19.09 | 19.53 | 231,262 | +0.21(+1.10%) |
Feb 14, 2017 | 19.39 | 19.51 | 19.23 | 19.32 | 179,923 | -0.13(-0.67%) |
Feb 13, 2017 | 19.49 | 19.56 | 18.96 | 19.45 | 472,795 | -0.08(-0.42%) |
Feb 10, 2017 | 19.84 | 20.02 | 19.49 | 19.53 | 256,186 | -0.31(-1.58%) |
Feb 09, 2017 | 19.78 | 19.90 | 19.78 | 19.85 | 181,702 | +0.13(+0.68%) |
Feb 08, 2017 | 19.34 | 19.85 | 19.34 | 19.72 | 347,536 | +0.03(+0.16%) |
Feb 07, 2017 | 19.99 | 19.99 | 19.60 | 19.69 | 296,463 | -0.13(-0.64%) |
Feb 06, 2017 | 20.40 | 20.40 | 19.32 | 19.81 | 549,625 | -0.61(-3.00%) |
Feb 03, 2017 | 20.30 | 20.50 | 20.15 | 20.42 | 211,544 | +0.25(+1.24%) |
Feb 02, 2017 | 20.25 | 20.37 | 20.02 | 20.17 | 215,662 | -0.13(-0.66%) |
Feb 01, 2017 | 20.52 | 20.53 | 20.20 | 20.31 | 197,314 | +0.00(+0.02%) |
Jan 31, 2017 | 20.36 | 20.51 | 20.11 | 20.30 | 254,290 | -0.20(-0.97%) |
Jan 30, 2017 | 20.91 | 20.91 | 20.56 | 20.50 | 281,140 | -0.42(-2.00%) |
Jan 27, 2017 | 20.89 | 21.05 | 20.81 | 20.92 | 380,733 | +0.03(+0.16%) |
Jan 26, 2017 | 20.59 | 20.91 | 20.44 | 20.89 | 433,430 | +0.46(+2.26%) |
Jan 25, 2017 | 20.30 | 20.53 | 20.26 | 20.42 | 411,326 | +0.20(+0.96%) |
Jan 24, 2017 | 20.19 | 20.24 | 20.03 | 20.23 | 186,091 | +0.16(+0.80%) |
Jan 23, 2017 | 20.06 | 20.16 | 19.95 | 20.07 | 153,818 | -0.16(-0.80%) |
Jan 20, 2017 | 20.19 | 20.36 | 19.95 | 20.23 | 154,136 | +0.09(+0.44%) |
Jan 19, 2017 | 19.95 | 20.44 | 19.95 | 20.14 | 364,849 | +0.23(+1.15%) |
Jan 18, 2017 | 19.70 | 19.91 | 19.56 | 19.91 | 245,732 | +0.17(+0.87%) |
Jan 17, 2017 | 20.55 | 20.67 | 19.71 | 19.74 | 652,163 | -1.01(-4.88%) |
Jan 13, 2017 | 20.75 | 20.75 | 20.75 | 0 | -0.29(-1.37%) | |
Jan 12, 2017 | 21.01 | 21.05 | 20.88 | 21.04 | 131,629 | +0.03(+0.13%) |
Jan 11, 2017 | 20.88 | 21.05 | 20.80 | 21.01 | 128,175 | +0.09(+0.43%) |
Jan 10, 2017 | 21.18 | 21.18 | 20.65 | 20.92 | 265,776 | -0.14(-0.68%) |
Jan 09, 2017 | 21.27 | 21.28 | 20.91 | 21.07 | 229,339 | -0.23(-1.06%) |
Jan 06, 2017 | 21.36 | 21.68 | 21.15 | 21.29 | 317,028 | +0.02(+0.11%) |
Jan 05, 2017 | 21.67 | 21.74 | 21.17 | 21.27 | 217,967 | -0.35(-1.63%) |
Jan 04, 2017 | 21.46 | 21.89 | 21.27 | 21.62 | 404,143 | +0.53(+2.50%) |
Jan 03, 2017 | 20.61 | 21.21 | 20.36 | 21.10 | 377,597 | +0.59(+2.87%) |
Dec 30, 2016 | 20.51 | 20.51 | 20.51 | 0 | -0.10(-0.48%) | |
Dec 29, 2016 | 21.34 | 21.53 | 20.56 | 20.61 | 341,236 | -0.60(-2.82%) |
Dec 28, 2016 | 21.24 | 21.42 | 21.08 | 21.20 | 374,310 | -0.07(-0.34%) |
Dec 27, 2016 | 21.75 | 22.03 | 21.12 | 21.28 | 432,691 | -0.42(-1.96%) |
Dec 23, 2016 | 21.70 | 21.70 | 21.70 | 0 | +0.38(+1.78%) | |
Dec 22, 2016 | 20.22 | 21.41 | 20.04 | 21.32 | 1,226,074 | +1.50(+7.56%) |
Dec 21, 2016 | 20.46 | 20.51 | 19.75 | 19.82 | 337,782 | -0.56(-2.77%) |
Dec 20, 2016 | 20.17 | 20.70 | 20.17 | 20.39 | 324,937 | +0.13(+0.66%) |
Dec 19, 2016 | 20.81 | 21.21 | 19.87 | 20.25 | 455,523 | -0.69(-3.30%) |
Dec 16, 2016 | 21.23 | 21.35 | 20.74 | 20.94 | 144,365 | +0.02(+0.08%) |
Dec 15, 2016 | 20.95 | 21.36 | 20.91 | 20.93 | 326,647 | -0.18(-0.84%) |
Dec 14, 2016 | 21.07 | 21.34 | 20.88 | 21.11 | 243,812 | -0.12(-0.55%) |
Dec 13, 2016 | 21.27 | 21.36 | 20.89 | 21.22 | 306,961 | +0.08(+0.36%) |
Dec 12, 2016 | 21.93 | 21.93 | 21.05 | 21.15 | 436,843 | -0.59(-2.72%) |
Dec 09, 2016 | 21.25 | 22.18 | 21.25 | 21.74 | 888,796 | +0.49(+2.32%) |
Dec 08, 2016 | 20.49 | 21.30 | 20.37 | 21.25 | 527,433 | +0.79(+3.88%) |
Dec 07, 2016 | 19.79 | 20.49 | 19.67 | 20.45 | 497,582 | +0.66(+3.32%) |
Dec 06, 2016 | 19.49 | 19.79 | 19.36 | 19.79 | 174,143 | +0.24(+1.22%) |
Dec 05, 2016 | 19.50 | 19.66 | 19.43 | 19.56 | 129,899 | +0.24(+1.22%) |
Dec 02, 2016 | 19.56 | 19.59 | 19.27 | 19.32 | 176,133 | -0.35(-1.76%) |