Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.68 | 19.78 | 19.39 | 19.49 | 620,583 | -0.23(-1.19%) |
Feb 27, 2017 | 19.40 | 19.78 | 19.28 | 19.72 | 395,903 | +0.33(+1.70%) |
Feb 24, 2017 | 19.08 | 19.45 | 19.08 | 19.40 | 419,991 | +0.19(+0.98%) |
Feb 23, 2017 | 19.28 | 19.29 | 19.00 | 19.21 | 576,967 | -0.04(-0.20%) |
Feb 22, 2017 | 19.27 | 19.30 | 19.09 | 19.25 | 483,656 | -0.07(-0.34%) |
Feb 21, 2017 | 19.33 | 19.44 | 19.09 | 19.31 | 566,646 | +0.02(+0.10%) |
Feb 17, 2017 | 19.29 | 19.29 | 19.29 | 0 | -0.23(-1.20%) | |
Feb 16, 2017 | 19.45 | 19.67 | 19.33 | 19.53 | 891,893 | +0.09(+0.48%) |
Feb 15, 2017 | 19.07 | 19.46 | 19.07 | 19.43 | 611,891 | +0.29(+1.52%) |
Feb 14, 2017 | 19.56 | 19.58 | 19.02 | 19.14 | 540,545 | -0.48(-2.44%) |
Feb 13, 2017 | 19.57 | 19.79 | 19.32 | 19.62 | 497,179 | +0.05(+0.24%) |
Feb 10, 2017 | 19.57 | 19.79 | 19.25 | 19.57 | 464,505 | +0.54(+2.81%) |
Feb 09, 2017 | 18.90 | 19.33 | 18.84 | 19.04 | 359,880 | +0.15(+0.80%) |
Feb 08, 2017 | 18.78 | 18.78 | 18.54 | 18.89 | 795,793 | +0.11(+0.60%) |
Feb 07, 2017 | 19.15 | 19.25 | 18.72 | 18.78 | 354,678 | -0.38(-1.96%) |
Feb 06, 2017 | 19.19 | 19.38 | 19.03 | 19.15 | 369,034 | +0.00(+0.00%) |
Feb 03, 2017 | 18.82 | 19.15 | 18.82 | 19.15 | 409,131 | +0.39(+2.05%) |
Feb 02, 2017 | 19.24 | 19.33 | 18.71 | 18.77 | 690,142 | -0.64(-3.29%) |
Feb 01, 2017 | 19.48 | 19.73 | 19.17 | 19.40 | 812,268 | +0.05(+0.24%) |
Jan 31, 2017 | 19.19 | 19.70 | 18.91 | 19.36 | 1,265,087 | +0.05(+0.24%) |
Jan 30, 2017 | 19.10 | 19.70 | 19.07 | 19.31 | 1,789,701 | +0.21(+1.08%) |
Jan 27, 2017 | 18.99 | 19.23 | 18.08 | 19.10 | 1,918,124 | -0.12(-0.64%) |
Jan 26, 2017 | 19.38 | 19.46 | 19.12 | 19.23 | 629,442 | -0.27(-1.40%) |
Jan 25, 2017 | 18.96 | 19.56 | 18.92 | 19.50 | 590,613 | +0.67(+3.54%) |
Jan 24, 2017 | 18.62 | 19.05 | 18.55 | 18.83 | 429,189 | +0.22(+1.16%) |
Jan 23, 2017 | 18.82 | 19.02 | 18.49 | 18.62 | 611,794 | -0.22(-1.15%) |
Jan 20, 2017 | 18.75 | 18.87 | 18.64 | 18.83 | 485,174 | +0.07(+0.35%) |
Jan 19, 2017 | 19.14 | 19.32 | 18.63 | 18.77 | 451,539 | -0.28(-1.48%) |
Jan 18, 2017 | 18.79 | 19.07 | 18.72 | 19.05 | 465,945 | +0.28(+1.50%) |
Jan 17, 2017 | 19.37 | 19.37 | 18.71 | 18.77 | 587,072 | -0.74(-3.81%) |
Jan 13, 2017 | 19.51 | 19.51 | 19.51 | 0 | +0.54(+2.82%) | |
Jan 12, 2017 | 18.84 | 19.11 | 18.66 | 18.97 | 460,991 | +0.08(+0.40%) |
Jan 11, 2017 | 18.81 | 18.93 | 18.63 | 18.90 | 272,667 | +0.08(+0.45%) |
Jan 10, 2017 | 18.79 | 19.02 | 18.63 | 18.81 | 472,601 | +0.02(+0.10%) |
Jan 09, 2017 | 18.84 | 19.02 | 18.63 | 18.79 | 406,965 | -0.11(-0.60%) |
Jan 06, 2017 | 19.09 | 19.31 | 18.86 | 18.91 | 454,252 | -0.12(-0.64%) |
Jan 05, 2017 | 19.35 | 19.46 | 18.97 | 19.03 | 633,427 | -0.33(-1.70%) |
Jan 04, 2017 | 19.33 | 19.67 | 19.26 | 19.36 | 529,309 | +0.08(+0.44%) |
Jan 03, 2017 | 19.30 | 19.53 | 18.97 | 19.27 | 446,468 | +0.14(+0.74%) |
Dec 30, 2016 | 19.13 | 19.13 | 19.13 | 0 | -0.15(-0.78%) | |
Dec 29, 2016 | 19.25 | 19.51 | 19.15 | 19.28 | 230,988 | +0.05(+0.24%) |
Dec 28, 2016 | 19.59 | 19.70 | 19.23 | 19.24 | 211,268 | -0.32(-1.63%) |
Dec 27, 2016 | 19.60 | 19.79 | 19.54 | 19.56 | 210,319 | -0.01(-0.05%) |
Dec 23, 2016 | 19.56 | 19.56 | 19.56 | 0 | +0.07(+0.34%) | |
Dec 22, 2016 | 19.70 | 19.77 | 19.41 | 19.50 | 315,196 | -0.12(-0.62%) |
Dec 21, 2016 | 19.89 | 19.93 | 19.61 | 19.62 | 286,302 | -0.23(-1.14%) |
Dec 20, 2016 | 19.88 | 20.06 | 19.65 | 19.85 | 408,436 | +0.07(+0.33%) |
Dec 19, 2016 | 19.57 | 19.83 | 19.44 | 19.78 | 530,656 | +0.24(+1.25%) |
Dec 16, 2016 | 19.71 | 19.82 | 19.09 | 19.54 | 1,326,225 | -0.55(-2.76%) |
Dec 15, 2016 | 19.85 | 20.18 | 19.81 | 20.09 | 345,446 | +0.22(+1.09%) |
Dec 14, 2016 | 19.87 | 20.17 | 19.71 | 19.87 | 684,563 | +0.05(+0.24%) |
Dec 13, 2016 | 20.34 | 20.51 | 19.61 | 19.83 | 731,604 | -0.51(-2.50%) |
Dec 12, 2016 | 20.19 | 20.37 | 20.00 | 20.34 | 401,312 | +0.14(+0.70%) |
Dec 09, 2016 | 21.14 | 21.32 | 20.18 | 20.19 | 828,595 | -0.91(-4.32%) |
Dec 08, 2016 | 20.80 | 21.13 | 20.61 | 21.11 | 289,912 | +0.31(+1.49%) |
Dec 07, 2016 | 20.26 | 20.96 | 20.25 | 20.80 | 431,955 | +0.55(+2.69%) |
Dec 06, 2016 | 20.16 | 20.27 | 19.95 | 20.25 | 633,999 | +0.05(+0.23%) |
Dec 05, 2016 | 20.59 | 20.70 | 20.17 | 20.20 | 791,212 | -0.23(-1.10%) |
Dec 02, 2016 | 20.67 | 20.70 | 20.36 | 20.43 | 279,738 | -0.16(-0.78%) |