Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.18 | 20.22 | 19.85 | 20.06 | 1,205,537 | -0.19(-0.96%) |
Feb 27, 2017 | 20.22 | 20.28 | 20.06 | 20.26 | 592,301 | +0.13(+0.66%) |
Feb 24, 2017 | 20.01 | 20.18 | 19.97 | 20.13 | 688,268 | -0.23(-1.14%) |
Feb 23, 2017 | 19.93 | 20.36 | 19.93 | 20.36 | 897,440 | +0.00(+0.00%) |
Feb 22, 2017 | 20.32 | 20.48 | 20.20 | 20.36 | 775,543 | -0.04(-0.19%) |
Feb 21, 2017 | 20.36 | 20.51 | 20.20 | 20.40 | 881,680 | +0.08(+0.38%) |
Feb 17, 2017 | 20.32 | 20.32 | 20.32 | 0 | -0.16(-0.76%) | |
Feb 16, 2017 | 20.32 | 20.48 | 20.24 | 20.48 | 893,082 | +0.04(+0.19%) |
Feb 15, 2017 | 20.48 | 20.55 | 20.28 | 20.44 | 772,982 | -0.04(-0.19%) |
Feb 14, 2017 | 19.97 | 20.55 | 19.85 | 20.48 | 959,828 | +0.54(+2.72%) |
Feb 13, 2017 | 19.74 | 20.11 | 19.74 | 19.93 | 667,318 | +0.19(+0.98%) |
Feb 10, 2017 | 19.85 | 19.85 | 19.58 | 19.74 | 842,817 | +0.00(+0.00%) |
Feb 09, 2017 | 19.43 | 19.82 | 19.43 | 19.74 | 668,685 | +0.31(+1.60%) |
Feb 08, 2017 | 19.51 | 19.54 | 19.23 | 19.43 | 984,099 | -0.23(-1.18%) |
Feb 07, 2017 | 19.70 | 19.78 | 19.51 | 19.66 | 1,309,323 | +0.12(+0.60%) |
Feb 06, 2017 | 19.31 | 19.66 | 18.81 | 19.54 | 752,403 | +0.00(+0.00%) |
Feb 03, 2017 | 19.47 | 19.62 | 19.27 | 19.54 | 768,584 | +0.43(+2.23%) |
Feb 02, 2017 | 19.16 | 19.25 | 19.00 | 19.12 | 1,399,217 | -0.23(-1.20%) |
Feb 01, 2017 | 19.82 | 20.01 | 19.23 | 19.35 | 1,134,456 | -0.27(-1.38%) |
Jan 31, 2017 | 19.39 | 19.74 | 19.33 | 19.62 | 1,130,791 | +0.08(+0.40%) |
Jan 30, 2017 | 19.54 | 19.58 | 19.23 | 19.54 | 855,785 | -0.19(-0.98%) |
Jan 27, 2017 | 19.85 | 20.01 | 19.54 | 19.74 | 557,566 | -0.19(-0.97%) |
Jan 26, 2017 | 19.89 | 20.13 | 19.78 | 19.93 | 799,458 | +0.00(+0.00%) |
Jan 25, 2017 | 19.85 | 20.16 | 19.66 | 19.93 | 1,250,792 | +0.31(+1.58%) |
Jan 24, 2017 | 19.20 | 19.70 | 19.08 | 19.62 | 1,501,306 | +0.54(+2.85%) |
Jan 23, 2017 | 19.04 | 19.23 | 18.85 | 19.08 | 1,149,645 | -0.12(-0.61%) |
Jan 20, 2017 | 19.23 | 19.62 | 19.08 | 19.20 | 1,438,151 | +0.35(+1.85%) |
Jan 19, 2017 | 18.92 | 19.04 | 18.65 | 18.85 | 846,808 | +0.00(+0.00%) |
Jan 18, 2017 | 18.89 | 18.92 | 18.63 | 18.85 | 1,315,777 | +0.12(+0.62%) |
Jan 17, 2017 | 19.23 | 19.23 | 18.38 | 18.73 | 884,874 | -0.78(-3.98%) |
Jan 13, 2017 | 19.51 | 19.51 | 19.51 | 0 | +0.31(+1.62%) | |
Jan 12, 2017 | 19.47 | 19.62 | 19.08 | 19.20 | 1,092,703 | -0.47(-2.37%) |
Jan 11, 2017 | 19.58 | 19.66 | 19.35 | 19.66 | 1,947,030 | +0.04(+0.20%) |
Jan 10, 2017 | 19.20 | 19.66 | 19.08 | 19.62 | 1,502,418 | +0.50(+2.64%) |
Jan 09, 2017 | 19.20 | 19.27 | 18.96 | 19.12 | 1,262,305 | -0.27(-1.40%) |
Jan 06, 2017 | 19.47 | 19.58 | 19.31 | 19.39 | 868,693 | +0.04(+0.20%) |
Jan 05, 2017 | 19.54 | 19.66 | 19.20 | 19.35 | 928,891 | -0.27(-1.38%) |
Jan 04, 2017 | 19.39 | 19.70 | 19.35 | 19.62 | 1,212,524 | +0.27(+1.40%) |
Jan 03, 2017 | 19.62 | 19.66 | 19.10 | 19.35 | 1,093,855 | +0.19(+1.01%) |
Dec 30, 2016 | 19.16 | 19.16 | 19.16 | 0 | -0.12(-0.60%) | |
Dec 29, 2016 | 19.39 | 19.54 | 19.08 | 19.27 | 632,643 | -0.12(-0.60%) |
Dec 28, 2016 | 19.51 | 19.62 | 19.29 | 19.39 | 520,216 | -0.12(-0.60%) |
Dec 27, 2016 | 19.51 | 19.56 | 19.39 | 19.51 | 473,266 | +0.04(+0.20%) |
Dec 23, 2016 | 19.47 | 19.47 | 19.47 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 19.51 | 19.58 | 19.27 | 19.43 | 821,811 | -0.04(-0.20%) |
Dec 21, 2016 | 19.51 | 19.68 | 19.35 | 19.47 | 828,807 | +0.00(+0.00%) |
Dec 20, 2016 | 19.54 | 19.58 | 19.35 | 19.47 | 742,562 | +0.16(+0.80%) |
Dec 19, 2016 | 19.08 | 19.31 | 18.96 | 19.31 | 975,168 | +0.19(+1.01%) |
Dec 16, 2016 | 19.51 | 19.72 | 18.96 | 19.12 | 3,184,256 | -0.35(-1.79%) |
Dec 15, 2016 | 19.31 | 19.54 | 19.12 | 19.47 | 1,384,589 | +0.39(+2.03%) |
Dec 14, 2016 | 19.04 | 19.39 | 18.92 | 19.08 | 1,341,967 | -0.12(-0.61%) |
Dec 13, 2016 | 19.08 | 19.27 | 18.92 | 19.20 | 1,073,467 | +0.16(+0.82%) |
Dec 12, 2016 | 19.35 | 19.43 | 18.96 | 19.04 | 1,072,979 | -0.39(-2.00%) |
Dec 09, 2016 | 19.39 | 19.54 | 19.08 | 19.43 | 1,127,014 | +0.00(+0.00%) |
Dec 08, 2016 | 19.12 | 19.54 | 18.92 | 19.43 | 1,873,323 | +0.50(+2.66%) |
Dec 07, 2016 | 18.57 | 18.92 | 18.46 | 18.92 | 1,350,987 | +0.35(+1.88%) |
Dec 06, 2016 | 18.23 | 18.61 | 18.07 | 18.57 | 1,178,981 | +0.47(+2.57%) |
Dec 05, 2016 | 17.92 | 18.19 | 17.92 | 18.11 | 1,080,695 | +0.35(+1.97%) |
Dec 02, 2016 | 17.92 | 17.95 | 17.64 | 17.76 | 904,813 | -0.19(-1.08%) |