Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.22 | 20.33 | 20.08 | 20.20 | 7,469,249 | -0.05(-0.23%) |
Feb 27, 2017 | 19.83 | 20.30 | 19.83 | 20.24 | 7,139,003 | +0.34(+1.70%) |
Feb 24, 2017 | 19.72 | 19.94 | 19.54 | 19.90 | 5,442,927 | +0.12(+0.60%) |
Feb 23, 2017 | 19.95 | 19.96 | 19.69 | 19.78 | 4,089,903 | -0.10(-0.51%) |
Feb 22, 2017 | 20.09 | 20.09 | 19.81 | 19.89 | 7,646,724 | +0.09(+0.46%) |
Feb 21, 2017 | 19.70 | 19.83 | 19.59 | 19.79 | 4,742,349 | +0.19(+0.98%) |
Feb 17, 2017 | 19.60 | 19.60 | 19.60 | 0 | +0.05(+0.28%) | |
Feb 16, 2017 | 19.79 | 19.92 | 19.53 | 19.55 | 4,069,183 | -0.27(-1.34%) |
Feb 15, 2017 | 19.60 | 19.88 | 19.51 | 19.81 | 4,750,387 | +0.13(+0.65%) |
Feb 14, 2017 | 19.96 | 20.04 | 19.60 | 19.68 | 4,745,072 | -0.03(-0.14%) |
Feb 13, 2017 | 19.88 | 19.92 | 19.70 | 19.71 | 3,402,715 | -0.09(-0.46%) |
Feb 10, 2017 | 19.66 | 19.87 | 19.60 | 19.80 | 3,856,515 | +0.20(+1.03%) |
Feb 09, 2017 | 19.51 | 19.65 | 19.35 | 19.60 | 3,625,360 | +0.12(+0.61%) |
Feb 08, 2017 | 19.36 | 19.57 | 19.29 | 19.48 | 4,534,880 | +0.02(+0.09%) |
Feb 07, 2017 | 19.80 | 19.80 | 19.36 | 19.46 | 5,462,070 | -0.04(-0.19%) |
Feb 06, 2017 | 19.57 | 19.64 | 19.40 | 19.50 | 5,072,203 | -0.09(-0.47%) |
Feb 03, 2017 | 19.61 | 19.74 | 19.40 | 19.59 | 4,876,537 | +0.12(+0.61%) |
Feb 02, 2017 | 19.46 | 19.70 | 19.32 | 19.47 | 6,073,135 | +0.05(+0.24%) |
Feb 01, 2017 | 19.73 | 19.82 | 19.40 | 19.43 | 9,034,066 | -0.27(-1.39%) |
Jan 31, 2017 | 19.59 | 19.75 | 19.42 | 19.70 | 7,486,848 | +0.11(+0.56%) |
Jan 30, 2017 | 19.44 | 19.68 | 19.16 | 19.59 | 7,759,922 | +0.12(+0.61%) |
Jan 27, 2017 | 19.57 | 19.77 | 19.42 | 19.47 | 11,756,371 | +0.07(+0.38%) |
Jan 26, 2017 | 19.28 | 20.14 | 19.24 | 19.40 | 15,074,206 | +0.68(+3.62%) |
Jan 25, 2017 | 18.65 | 18.99 | 18.62 | 18.72 | 9,307,798 | +0.09(+0.49%) |
Jan 24, 2017 | 17.97 | 18.64 | 17.94 | 18.63 | 8,596,799 | +1.04(+5.88%) |
Jan 23, 2017 | 17.45 | 17.77 | 17.42 | 17.60 | 4,113,218 | +0.08(+0.47%) |
Jan 20, 2017 | 17.37 | 17.54 | 17.29 | 17.51 | 6,211,407 | +0.16(+0.95%) |
Jan 19, 2017 | 17.59 | 17.72 | 17.28 | 17.35 | 5,453,434 | -0.25(-1.41%) |
Jan 18, 2017 | 17.57 | 17.68 | 17.45 | 17.60 | 3,560,416 | +0.05(+0.26%) |
Jan 17, 2017 | 17.50 | 17.67 | 17.36 | 17.55 | 3,181,879 | -0.03(-0.16%) |
Jan 13, 2017 | 17.58 | 17.58 | 17.58 | 0 | +0.16(+0.95%) | |
Jan 12, 2017 | 17.23 | 17.43 | 16.98 | 17.41 | 3,746,587 | +0.16(+0.90%) |
Jan 11, 2017 | 17.10 | 17.28 | 16.99 | 17.26 | 2,665,766 | +0.14(+0.80%) |
Jan 10, 2017 | 17.06 | 17.24 | 16.97 | 17.12 | 2,995,688 | +0.15(+0.86%) |
Jan 09, 2017 | 16.88 | 17.05 | 16.70 | 16.97 | 4,151,639 | +0.06(+0.38%) |
Jan 06, 2017 | 17.45 | 17.53 | 16.87 | 16.91 | 5,822,681 | -0.43(-2.48%) |
Jan 05, 2017 | 17.32 | 17.48 | 17.11 | 17.34 | 5,520,100 | -0.05(-0.32%) |
Jan 04, 2017 | 17.10 | 17.48 | 17.08 | 17.39 | 6,925,299 | +0.40(+2.37%) |
Jan 03, 2017 | 16.99 | 17.10 | 16.65 | 16.99 | 3,673,517 | +0.16(+0.92%) |
Dec 30, 2016 | 16.84 | 16.84 | 16.84 | 0 | -0.11(-0.65%) | |
Dec 29, 2016 | 16.96 | 17.05 | 16.93 | 16.95 | 2,151,003 | +0.05(+0.27%) |
Dec 28, 2016 | 17.11 | 17.15 | 16.82 | 16.90 | 4,526,384 | -0.16(-0.91%) |
Dec 27, 2016 | 16.88 | 17.06 | 16.85 | 17.06 | 2,739,395 | +0.22(+1.31%) |
Dec 23, 2016 | 16.84 | 16.84 | 16.84 | 0 | -0.16(-0.92%) | |
Dec 22, 2016 | 17.50 | 17.56 | 16.95 | 16.99 | 4,656,350 | -0.55(-3.13%) |
Dec 21, 2016 | 17.45 | 17.64 | 17.45 | 17.54 | 3,012,517 | +0.05(+0.31%) |
Dec 20, 2016 | 17.33 | 17.56 | 17.30 | 17.49 | 4,726,896 | +0.16(+0.95%) |
Dec 19, 2016 | 17.32 | 17.77 | 17.24 | 17.32 | 6,071,492 | +0.07(+0.42%) |
Dec 16, 2016 | 17.14 | 17.40 | 17.06 | 17.25 | 8,876,214 | +0.17(+1.02%) |
Dec 15, 2016 | 17.40 | 17.78 | 17.01 | 17.07 | 9,117,343 | -0.33(-1.89%) |
Dec 14, 2016 | 17.96 | 18.02 | 17.37 | 17.40 | 6,472,463 | -0.56(-3.10%) |
Dec 13, 2016 | 18.18 | 18.22 | 17.89 | 17.96 | 4,643,764 | -0.12(-0.66%) |
Dec 12, 2016 | 17.78 | 18.17 | 17.77 | 18.08 | 6,125,983 | +0.21(+1.17%) |
Dec 09, 2016 | 17.98 | 18.01 | 17.59 | 17.87 | 5,982,291 | -0.23(-1.26%) |
Dec 08, 2016 | 17.68 | 18.39 | 17.67 | 18.09 | 8,046,521 | +0.49(+2.80%) |
Dec 07, 2016 | 17.03 | 17.66 | 16.95 | 17.60 | 7,792,662 | +0.57(+3.37%) |
Dec 06, 2016 | 16.94 | 17.10 | 16.73 | 17.03 | 8,829,588 | +0.36(+2.19%) |
Dec 05, 2016 | 16.81 | 16.99 | 16.64 | 16.66 | 8,364,216 | -0.03(-0.16%) |
Dec 02, 2016 | 16.78 | 17.05 | 16.67 | 16.69 | 4,413,445 | -0.07(-0.43%) |