Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.64 | 17.76 | 17.51 | 17.64 | 6,384,465 | -0.25(-1.37%) |
Feb 27, 2017 | 17.77 | 17.94 | 17.61 | 17.88 | 6,306,133 | +0.18(+1.04%) |
Feb 24, 2017 | 17.93 | 17.96 | 17.58 | 17.70 | 6,193,179 | -0.36(-2.01%) |
Feb 23, 2017 | 18.21 | 18.28 | 18.01 | 18.06 | 5,915,142 | +0.21(+1.20%) |
Feb 22, 2017 | 18.43 | 18.51 | 17.84 | 17.85 | 3,950,170 | -0.73(-3.94%) |
Feb 21, 2017 | 18.61 | 18.74 | 18.47 | 18.58 | 2,902,244 | +0.10(+0.57%) |
Feb 17, 2017 | 18.47 | 18.47 | 18.47 | 0 | -0.17(-0.89%) | |
Feb 16, 2017 | 18.78 | 19.10 | 18.59 | 18.64 | 4,956,620 | -0.04(-0.23%) |
Feb 15, 2017 | 18.60 | 18.80 | 18.56 | 18.68 | 5,043,474 | +0.03(+0.16%) |
Feb 14, 2017 | 18.46 | 18.67 | 18.34 | 18.65 | 3,846,177 | +0.25(+1.37%) |
Feb 13, 2017 | 18.39 | 18.45 | 18.29 | 18.40 | 3,409,123 | -0.13(-0.70%) |
Feb 10, 2017 | 18.61 | 18.73 | 18.47 | 18.53 | 4,133,027 | +0.28(+1.55%) |
Feb 09, 2017 | 17.97 | 18.26 | 17.97 | 18.25 | 3,397,921 | +0.56(+3.16%) |
Feb 08, 2017 | 17.60 | 17.91 | 17.44 | 17.69 | 8,572,871 | -0.02(-0.14%) |
Feb 07, 2017 | 18.11 | 18.26 | 17.70 | 17.71 | 4,700,318 | -0.57(-3.09%) |
Feb 06, 2017 | 18.73 | 18.81 | 18.25 | 18.28 | 2,677,051 | -0.53(-2.84%) |
Feb 03, 2017 | 19.05 | 19.11 | 18.80 | 18.81 | 3,493,067 | -0.22(-1.13%) |
Feb 02, 2017 | 18.70 | 19.07 | 18.69 | 19.03 | 6,070,868 | +0.52(+2.79%) |
Feb 01, 2017 | 18.67 | 18.68 | 18.29 | 18.51 | 3,322,596 | -0.06(-0.33%) |
Jan 31, 2017 | 18.55 | 18.58 | 18.36 | 18.57 | 3,006,683 | +0.26(+1.44%) |
Jan 30, 2017 | 18.74 | 18.80 | 18.17 | 18.31 | 5,660,481 | -0.54(-2.87%) |
Jan 27, 2017 | 18.90 | 19.00 | 18.72 | 18.85 | 4,524,393 | -0.02(-0.13%) |
Jan 26, 2017 | 18.88 | 18.94 | 18.77 | 18.87 | 2,710,770 | +0.07(+0.36%) |
Jan 25, 2017 | 18.58 | 18.81 | 18.53 | 18.80 | 2,542,911 | +0.33(+1.76%) |
Jan 24, 2017 | 18.36 | 18.62 | 18.29 | 18.48 | 6,410,509 | +0.30(+1.66%) |
Jan 23, 2017 | 18.69 | 18.73 | 18.16 | 18.18 | 3,773,105 | -0.71(-3.74%) |
Jan 20, 2017 | 18.89 | 19.17 | 18.83 | 18.88 | 3,536,721 | +0.25(+1.35%) |
Jan 19, 2017 | 18.79 | 18.88 | 18.57 | 18.63 | 5,016,852 | -0.18(-0.95%) |
Jan 18, 2017 | 19.11 | 19.32 | 18.79 | 18.81 | 2,477,418 | -0.54(-2.79%) |
Jan 17, 2017 | 19.55 | 19.75 | 19.30 | 19.35 | 3,416,342 | +0.04(+0.22%) |
Jan 13, 2017 | 19.31 | 19.31 | 19.31 | 0 | +0.41(+2.15%) | |
Jan 12, 2017 | 19.35 | 19.36 | 18.69 | 18.90 | 4,128,495 | -0.14(-0.74%) |
Jan 11, 2017 | 19.19 | 19.30 | 18.90 | 19.04 | 7,497,093 | -0.09(-0.48%) |
Jan 10, 2017 | 19.40 | 19.54 | 19.09 | 19.14 | 6,769,821 | -0.28(-1.42%) |
Jan 09, 2017 | 19.79 | 19.79 | 19.41 | 19.41 | 4,080,285 | -0.60(-3.01%) |
Jan 06, 2017 | 20.09 | 20.33 | 19.93 | 20.01 | 4,128,630 | -0.13(-0.64%) |
Jan 05, 2017 | 20.30 | 20.44 | 20.09 | 20.14 | 4,953,454 | -0.03(-0.15%) |
Jan 04, 2017 | 20.10 | 20.26 | 19.97 | 20.17 | 3,036,191 | +0.21(+1.08%) |
Jan 03, 2017 | 19.75 | 20.17 | 19.61 | 19.96 | 4,414,150 | +0.37(+1.91%) |
Dec 30, 2016 | 19.58 | 19.58 | 19.58 | 0 | -0.06(-0.28%) | |
Dec 29, 2016 | 19.75 | 19.86 | 19.60 | 19.64 | 2,549,507 | -0.15(-0.74%) |
Dec 28, 2016 | 19.69 | 19.87 | 19.62 | 19.79 | 3,517,625 | +0.14(+0.69%) |
Dec 27, 2016 | 19.79 | 19.81 | 19.49 | 19.65 | 4,435,214 | -0.10(-0.53%) |
Dec 23, 2016 | 19.76 | 19.76 | 19.76 | 0 | -0.17(-0.86%) | |
Dec 22, 2016 | 20.01 | 20.14 | 19.92 | 19.93 | 3,293,674 | -0.16(-0.80%) |
Dec 21, 2016 | 20.30 | 20.43 | 19.99 | 20.09 | 3,318,572 | -0.20(-0.97%) |
Dec 20, 2016 | 20.41 | 20.53 | 20.27 | 20.28 | 3,474,243 | -0.05(-0.24%) |
Dec 19, 2016 | 20.54 | 20.59 | 20.25 | 20.33 | 4,558,541 | -0.25(-1.19%) |
Dec 16, 2016 | 20.52 | 20.62 | 20.30 | 20.58 | 4,902,027 | +0.26(+1.30%) |
Dec 15, 2016 | 20.50 | 20.71 | 20.20 | 20.32 | 6,872,669 | -0.40(-1.93%) |
Dec 14, 2016 | 21.24 | 21.30 | 20.67 | 20.71 | 4,485,033 | -0.74(-3.44%) |
Dec 13, 2016 | 20.97 | 21.56 | 20.83 | 21.45 | 5,688,042 | +0.75(+3.62%) |
Dec 12, 2016 | 21.19 | 21.67 | 20.67 | 20.70 | 6,016,244 | +0.20(+0.96%) |
Dec 09, 2016 | 20.42 | 20.57 | 20.29 | 20.51 | 4,860,285 | +0.14(+0.66%) |
Dec 08, 2016 | 20.48 | 20.49 | 19.97 | 20.37 | 3,522,695 | -0.04(-0.21%) |
Dec 07, 2016 | 20.67 | 20.70 | 20.28 | 20.41 | 4,274,284 | -0.20(-0.95%) |
Dec 06, 2016 | 20.55 | 20.77 | 20.45 | 20.61 | 4,484,512 | -0.16(-0.76%) |
Dec 05, 2016 | 20.97 | 21.07 | 20.75 | 20.77 | 5,335,523 | -0.03(-0.15%) |
Dec 02, 2016 | 20.76 | 21.06 | 20.55 | 20.80 | 5,237,800 | +0.02(+0.12%) |