Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.98 | 22.02 | 21.27 | 21.43 | 3,204,417 | -0.61(-2.78%) |
Feb 27, 2017 | 22.02 | 22.05 | 21.71 | 22.04 | 1,794,150 | +0.02(+0.10%) |
Feb 24, 2017 | 21.52 | 22.25 | 21.19 | 22.02 | 2,438,111 | +0.70(+3.27%) |
Feb 23, 2017 | 21.49 | 21.49 | 20.89 | 21.32 | 2,058,741 | -0.17(-0.80%) |
Feb 22, 2017 | 21.35 | 21.55 | 20.60 | 21.50 | 2,600,632 | +0.72(+3.44%) |
Feb 21, 2017 | 20.35 | 20.79 | 20.14 | 20.78 | 2,389,767 | +0.46(+2.26%) |
Feb 17, 2017 | 20.32 | 20.32 | 20.32 | 0 | +0.03(+0.16%) | |
Feb 16, 2017 | 20.29 | 20.45 | 20.09 | 20.29 | 1,666,756 | -0.09(-0.42%) |
Feb 15, 2017 | 19.98 | 20.39 | 19.75 | 20.37 | 2,051,564 | +0.41(+2.08%) |
Feb 14, 2017 | 19.61 | 20.00 | 19.54 | 19.96 | 1,979,787 | +0.21(+1.05%) |
Feb 13, 2017 | 19.49 | 19.88 | 19.37 | 19.75 | 2,292,356 | +0.44(+2.30%) |
Feb 10, 2017 | 19.27 | 19.31 | 19.10 | 19.31 | 943,758 | +0.17(+0.90%) |
Feb 09, 2017 | 18.52 | 19.30 | 18.68 | 19.14 | 1,499,312 | +0.61(+3.30%) |
Feb 08, 2017 | 18.39 | 18.61 | 18.29 | 18.52 | 1,260,898 | +0.16(+0.87%) |
Feb 07, 2017 | 18.44 | 18.56 | 18.29 | 18.37 | 1,235,723 | -0.12(-0.62%) |
Feb 06, 2017 | 18.40 | 18.65 | 18.28 | 18.48 | 1,184,158 | +0.09(+0.51%) |
Feb 03, 2017 | 18.57 | 18.66 | 18.26 | 18.39 | 1,503,026 | -0.06(-0.31%) |
Feb 02, 2017 | 18.45 | 18.60 | 18.37 | 18.44 | 887,137 | +0.02(+0.12%) |
Feb 01, 2017 | 18.43 | 18.59 | 18.30 | 18.42 | 1,388,234 | +0.02(+0.12%) |
Jan 31, 2017 | 18.20 | 18.48 | 18.18 | 18.40 | 1,245,195 | +0.22(+1.22%) |
Jan 30, 2017 | 18.17 | 18.28 | 17.86 | 18.18 | 1,248,853 | +0.06(+0.32%) |
Jan 27, 2017 | 18.37 | 18.44 | 18.10 | 18.12 | 749,148 | -0.26(-1.40%) |
Jan 26, 2017 | 18.17 | 18.44 | 18.09 | 18.38 | 2,120,919 | +0.27(+1.47%) |
Jan 25, 2017 | 18.47 | 18.73 | 17.87 | 18.11 | 3,547,421 | -0.23(-1.28%) |
Jan 24, 2017 | 17.86 | 18.40 | 17.86 | 18.35 | 1,754,368 | +0.51(+2.86%) |
Jan 23, 2017 | 17.71 | 17.97 | 17.67 | 17.84 | 1,383,294 | +0.19(+1.05%) |
Jan 20, 2017 | 17.40 | 17.82 | 17.35 | 17.65 | 1,826,633 | +0.35(+2.00%) |
Jan 19, 2017 | 17.38 | 17.44 | 17.16 | 17.31 | 785,542 | -0.07(-0.41%) |
Jan 18, 2017 | 17.13 | 17.44 | 17.11 | 17.38 | 916,778 | +0.28(+1.63%) |
Jan 17, 2017 | 17.25 | 17.45 | 17.09 | 17.10 | 1,188,899 | -0.13(-0.77%) |
Jan 13, 2017 | 17.23 | 17.23 | 17.23 | 0 | +0.31(+1.81%) | |
Jan 12, 2017 | 16.83 | 16.96 | 16.64 | 16.92 | 1,204,872 | +0.05(+0.32%) |
Jan 11, 2017 | 16.73 | 16.87 | 16.32 | 16.87 | 1,796,588 | +0.23(+1.36%) |
Jan 10, 2017 | 16.19 | 16.97 | 16.12 | 16.65 | 5,507,009 | +0.47(+2.90%) |
Jan 09, 2017 | 16.21 | 16.38 | 16.01 | 16.18 | 1,282,487 | +0.01(+0.08%) |
Jan 06, 2017 | 16.06 | 16.29 | 15.95 | 16.16 | 838,445 | +0.06(+0.39%) |
Jan 05, 2017 | 16.30 | 16.38 | 15.89 | 16.10 | 1,876,252 | -0.22(-1.33%) |
Jan 04, 2017 | 16.19 | 16.41 | 16.16 | 16.32 | 1,674,702 | +0.17(+1.07%) |
Jan 03, 2017 | 16.04 | 16.17 | 15.96 | 16.14 | 1,463,735 | +0.22(+1.39%) |
Dec 30, 2016 | 15.92 | 15.92 | 15.92 | 0 | +0.13(+0.84%) | |
Dec 29, 2016 | 15.54 | 15.83 | 15.52 | 15.79 | 830,198 | +0.22(+1.39%) |
Dec 28, 2016 | 15.62 | 15.65 | 15.46 | 15.57 | 528,603 | -0.03(-0.17%) |
Dec 27, 2016 | 15.39 | 15.68 | 15.39 | 15.60 | 547,958 | +0.17(+1.09%) |
Dec 23, 2016 | 15.43 | 15.43 | 15.43 | 0 | +0.06(+0.37%) | |
Dec 22, 2016 | 15.29 | 15.60 | 15.20 | 15.37 | 738,191 | +0.05(+0.32%) |
Dec 21, 2016 | 15.61 | 15.76 | 15.32 | 15.32 | 1,339,948 | -0.28(-1.79%) |
Dec 20, 2016 | 15.43 | 15.63 | 15.36 | 15.60 | 1,463,750 | +0.22(+1.41%) |
Dec 19, 2016 | 15.45 | 15.67 | 15.29 | 15.39 | 1,662,404 | +0.05(+0.35%) |
Dec 16, 2016 | 15.54 | 15.70 | 15.31 | 15.33 | 6,500,382 | -0.08(-0.55%) |
Dec 15, 2016 | 15.40 | 15.67 | 15.26 | 15.42 | 1,560,358 | +0.04(+0.23%) |
Dec 14, 2016 | 15.67 | 15.73 | 15.28 | 15.38 | 1,680,864 | -0.27(-1.75%) |
Dec 13, 2016 | 15.51 | 15.72 | 15.25 | 15.66 | 1,258,792 | +0.16(+1.00%) |
Dec 12, 2016 | 15.53 | 15.73 | 15.36 | 15.50 | 2,166,152 | +0.02(+0.14%) |
Dec 09, 2016 | 15.17 | 15.54 | 15.07 | 15.48 | 1,852,702 | +0.40(+2.67%) |
Dec 08, 2016 | 15.21 | 15.26 | 15.05 | 15.08 | 3,195,186 | -0.10(-0.67%) |
Dec 07, 2016 | 15.10 | 15.26 | 15.03 | 15.18 | 1,690,504 | +0.13(+0.85%) |
Dec 06, 2016 | 14.98 | 15.15 | 14.92 | 15.05 | 1,716,701 | +0.02(+0.15%) |
Dec 05, 2016 | 14.80 | 15.08 | 14.78 | 15.03 | 1,103,122 | +0.16(+1.04%) |
Dec 02, 2016 | 14.93 | 15.16 | 14.83 | 14.87 | 1,330,990 | -0.06(-0.39%) |