Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.63 | 17.75 | 17.51 | 17.63 | 6,387,579 | -0.25(-1.37%) |
Feb 27, 2017 | 17.76 | 17.94 | 17.60 | 17.87 | 6,309,209 | +0.18(+1.04%) |
Feb 24, 2017 | 17.92 | 17.95 | 17.57 | 17.69 | 6,196,200 | -0.36(-2.01%) |
Feb 23, 2017 | 18.20 | 18.27 | 18.00 | 18.05 | 5,918,027 | +0.21(+1.20%) |
Feb 22, 2017 | 18.42 | 18.50 | 17.83 | 17.84 | 3,952,097 | -0.73(-3.94%) |
Feb 21, 2017 | 18.60 | 18.73 | 18.46 | 18.57 | 2,903,659 | +0.10(+0.57%) |
Feb 17, 2017 | 18.46 | 18.46 | 18.46 | 0 | -0.17(-0.89%) | |
Feb 16, 2017 | 18.77 | 19.09 | 18.58 | 18.63 | 4,959,038 | -0.04(-0.23%) |
Feb 15, 2017 | 18.59 | 18.79 | 18.56 | 18.67 | 5,045,934 | +0.03(+0.16%) |
Feb 14, 2017 | 18.45 | 18.66 | 18.33 | 18.64 | 3,848,053 | +0.25(+1.37%) |
Feb 13, 2017 | 18.38 | 18.44 | 18.29 | 18.39 | 3,410,785 | -0.13(-0.70%) |
Feb 10, 2017 | 18.60 | 18.72 | 18.46 | 18.52 | 4,135,043 | +0.28(+1.55%) |
Feb 09, 2017 | 17.96 | 18.25 | 17.96 | 18.24 | 3,399,579 | +0.56(+3.16%) |
Feb 08, 2017 | 17.59 | 17.90 | 17.43 | 17.68 | 8,577,053 | -0.02(-0.14%) |
Feb 07, 2017 | 18.10 | 18.25 | 17.69 | 17.70 | 4,702,611 | -0.56(-3.09%) |
Feb 06, 2017 | 18.72 | 18.80 | 18.25 | 18.27 | 2,678,357 | -0.53(-2.84%) |
Feb 03, 2017 | 19.04 | 19.10 | 18.79 | 18.80 | 3,494,771 | -0.21(-1.13%) |
Feb 02, 2017 | 18.69 | 19.07 | 18.68 | 19.02 | 6,073,829 | +0.52(+2.79%) |
Feb 01, 2017 | 18.66 | 18.67 | 18.28 | 18.50 | 3,324,217 | -0.06(-0.33%) |
Jan 31, 2017 | 18.54 | 18.57 | 18.35 | 18.56 | 3,008,149 | +0.26(+1.44%) |
Jan 30, 2017 | 18.73 | 18.79 | 18.16 | 18.30 | 5,663,242 | -0.54(-2.87%) |
Jan 27, 2017 | 18.89 | 18.99 | 18.71 | 18.84 | 4,526,600 | -0.02(-0.13%) |
Jan 26, 2017 | 18.87 | 18.93 | 18.76 | 18.86 | 2,712,093 | +0.07(+0.36%) |
Jan 25, 2017 | 18.57 | 18.80 | 18.52 | 18.79 | 2,544,151 | +0.33(+1.76%) |
Jan 24, 2017 | 18.35 | 18.61 | 18.28 | 18.47 | 6,413,636 | +0.30(+1.66%) |
Jan 23, 2017 | 18.68 | 18.72 | 18.15 | 18.17 | 3,774,945 | -0.71(-3.74%) |
Jan 20, 2017 | 18.88 | 19.16 | 18.82 | 18.87 | 3,538,446 | +0.25(+1.35%) |
Jan 19, 2017 | 18.78 | 18.87 | 18.56 | 18.62 | 5,019,299 | -0.18(-0.95%) |
Jan 18, 2017 | 19.10 | 19.31 | 18.78 | 18.80 | 2,478,626 | -0.54(-2.79%) |
Jan 17, 2017 | 19.54 | 19.74 | 19.30 | 19.34 | 3,418,008 | +0.04(+0.22%) |
Jan 13, 2017 | 19.30 | 19.30 | 19.30 | 0 | +0.41(+2.15%) | |
Jan 12, 2017 | 19.34 | 19.35 | 18.68 | 18.89 | 4,130,509 | -0.14(-0.74%) |
Jan 11, 2017 | 19.18 | 19.29 | 18.89 | 19.03 | 7,500,750 | -0.09(-0.48%) |
Jan 10, 2017 | 19.39 | 19.53 | 19.08 | 19.13 | 6,773,123 | -0.28(-1.42%) |
Jan 09, 2017 | 19.78 | 19.78 | 19.40 | 19.40 | 4,082,275 | -0.60(-3.01%) |
Jan 06, 2017 | 20.08 | 20.32 | 19.92 | 20.00 | 4,130,644 | -0.13(-0.64%) |
Jan 05, 2017 | 20.29 | 20.43 | 20.08 | 20.13 | 4,955,870 | -0.03(-0.15%) |
Jan 04, 2017 | 20.09 | 20.25 | 19.96 | 20.16 | 3,037,672 | +0.21(+1.08%) |
Jan 03, 2017 | 19.74 | 20.16 | 19.60 | 19.95 | 4,416,303 | +0.37(+1.91%) |
Dec 30, 2016 | 19.57 | 19.57 | 19.57 | 0 | -0.06(-0.28%) | |
Dec 29, 2016 | 19.74 | 19.85 | 19.59 | 19.63 | 2,550,750 | -0.15(-0.75%) |
Dec 28, 2016 | 19.69 | 19.86 | 19.61 | 19.78 | 3,519,341 | +0.14(+0.69%) |
Dec 27, 2016 | 19.78 | 19.80 | 19.48 | 19.64 | 4,437,378 | -0.10(-0.53%) |
Dec 23, 2016 | 19.75 | 19.75 | 19.75 | 0 | -0.17(-0.86%) | |
Dec 22, 2016 | 20.00 | 20.13 | 19.91 | 19.92 | 3,295,281 | -0.16(-0.80%) |
Dec 21, 2016 | 20.29 | 20.42 | 19.98 | 20.08 | 3,320,191 | -0.20(-0.97%) |
Dec 20, 2016 | 20.40 | 20.52 | 20.26 | 20.27 | 3,475,937 | -0.05(-0.24%) |
Dec 19, 2016 | 20.53 | 20.58 | 20.24 | 20.32 | 4,560,765 | -0.25(-1.19%) |
Dec 16, 2016 | 20.51 | 20.61 | 20.29 | 20.57 | 4,904,418 | +0.26(+1.30%) |
Dec 15, 2016 | 20.49 | 20.70 | 20.19 | 20.31 | 6,876,022 | -0.40(-1.93%) |
Dec 14, 2016 | 21.23 | 21.29 | 20.66 | 20.70 | 4,487,221 | -0.74(-3.44%) |
Dec 13, 2016 | 20.96 | 21.55 | 20.82 | 21.44 | 5,690,816 | +0.75(+3.62%) |
Dec 12, 2016 | 21.18 | 21.66 | 20.66 | 20.69 | 6,019,179 | +0.20(+0.96%) |
Dec 09, 2016 | 20.41 | 20.56 | 20.28 | 20.50 | 4,862,655 | +0.14(+0.66%) |
Dec 08, 2016 | 20.46 | 20.48 | 19.96 | 20.36 | 3,524,414 | -0.04(-0.21%) |
Dec 07, 2016 | 20.66 | 20.69 | 20.27 | 20.40 | 4,276,369 | -0.20(-0.95%) |
Dec 06, 2016 | 20.54 | 20.76 | 20.44 | 20.60 | 4,486,699 | -0.16(-0.76%) |
Dec 05, 2016 | 20.96 | 21.06 | 20.74 | 20.76 | 5,338,125 | -0.03(-0.15%) |
Dec 02, 2016 | 20.75 | 21.05 | 20.54 | 20.79 | 5,240,355 | +0.02(+0.12%) |