Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.17 | 19.45 | 19.17 | 19.40 | 1,276,539 | +0.11(+0.59%) |
Feb 27, 2017 | 19.61 | 19.66 | 19.15 | 19.29 | 1,614,193 | -0.27(-1.37%) |
Feb 24, 2017 | 19.28 | 19.80 | 19.11 | 19.56 | 2,785,324 | +0.30(+1.55%) |
Feb 23, 2017 | 19.57 | 20.18 | 19.16 | 19.26 | 3,275,983 | +0.33(+1.74%) |
Feb 22, 2017 | 19.24 | 19.24 | 18.86 | 18.93 | 1,730,158 | -0.28(-1.47%) |
Feb 21, 2017 | 19.19 | 19.23 | 18.88 | 19.21 | 1,382,990 | +0.08(+0.40%) |
Feb 17, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.15(+0.77%) | |
Feb 16, 2017 | 19.18 | 19.25 | 18.95 | 18.99 | 804,077 | -0.15(-0.76%) |
Feb 15, 2017 | 19.17 | 19.27 | 19.10 | 19.14 | 742,685 | -0.08(-0.40%) |
Feb 14, 2017 | 19.08 | 19.22 | 19.04 | 19.21 | 457,986 | +0.10(+0.52%) |
Feb 13, 2017 | 19.13 | 19.21 | 19.04 | 19.11 | 538,439 | -0.04(-0.20%) |
Feb 10, 2017 | 18.96 | 19.30 | 18.96 | 19.15 | 1,296,760 | +0.29(+1.54%) |
Feb 09, 2017 | 18.40 | 18.95 | 18.37 | 18.86 | 1,072,268 | +0.46(+2.49%) |
Feb 08, 2017 | 18.13 | 18.42 | 18.00 | 18.40 | 1,600,359 | +0.22(+1.22%) |
Feb 07, 2017 | 18.15 | 18.33 | 18.13 | 18.18 | 1,589,192 | -0.09(-0.50%) |
Feb 06, 2017 | 18.19 | 18.34 | 18.10 | 18.27 | 2,397,791 | -0.01(-0.04%) |
Feb 03, 2017 | 19.01 | 19.25 | 18.19 | 18.28 | 2,818,182 | -1.14(-5.87%) |
Feb 02, 2017 | 19.87 | 19.99 | 19.34 | 19.42 | 1,386,617 | -0.51(-2.57%) |
Feb 01, 2017 | 19.98 | 19.99 | 19.78 | 19.93 | 895,402 | -0.08(-0.38%) |
Jan 31, 2017 | 19.47 | 20.05 | 19.40 | 20.01 | 1,393,137 | +0.31(+1.59%) |
Jan 30, 2017 | 19.47 | 19.76 | 19.25 | 19.69 | 639,632 | +0.17(+0.86%) |
Jan 27, 2017 | 19.61 | 19.63 | 19.46 | 19.53 | 807,169 | -0.08(-0.39%) |
Jan 26, 2017 | 19.73 | 19.92 | 19.57 | 19.60 | 657,056 | -0.18(-0.93%) |
Jan 25, 2017 | 19.33 | 19.83 | 19.26 | 19.79 | 703,983 | +0.60(+3.11%) |
Jan 24, 2017 | 19.26 | 19.27 | 19.13 | 19.19 | 514,819 | +0.04(+0.20%) |
Jan 23, 2017 | 19.17 | 19.19 | 18.98 | 19.15 | 600,332 | -0.02(-0.12%) |
Jan 20, 2017 | 19.05 | 19.28 | 19.04 | 19.17 | 607,114 | +0.12(+0.64%) |
Jan 19, 2017 | 19.33 | 19.49 | 19.01 | 19.05 | 1,008,333 | -0.27(-1.39%) |
Jan 18, 2017 | 19.22 | 19.61 | 19.17 | 19.32 | 1,000,734 | +0.12(+0.64%) |
Jan 17, 2017 | 18.96 | 19.24 | 18.95 | 19.20 | 1,030,756 | +0.24(+1.25%) |
Jan 13, 2017 | 18.96 | 18.96 | 18.96 | 0 | -0.08(-0.44%) | |
Jan 12, 2017 | 19.14 | 19.18 | 19.00 | 19.04 | 668,813 | -0.07(-0.36%) |
Jan 11, 2017 | 19.55 | 19.56 | 19.01 | 19.11 | 980,763 | -0.49(-2.50%) |
Jan 10, 2017 | 19.73 | 20.05 | 19.59 | 19.60 | 879,524 | +0.29(+1.50%) |
Jan 09, 2017 | 19.46 | 19.48 | 19.24 | 19.31 | 685,642 | -0.11(-0.59%) |
Jan 06, 2017 | 19.64 | 19.71 | 19.42 | 19.43 | 1,006,559 | -0.21(-1.05%) |
Jan 05, 2017 | 19.56 | 19.73 | 19.42 | 19.63 | 1,182,296 | -0.09(-0.47%) |
Jan 04, 2017 | 19.48 | 19.89 | 19.48 | 19.73 | 972,645 | +0.34(+1.74%) |
Jan 03, 2017 | 19.40 | 19.57 | 19.34 | 19.39 | 1,703,819 | -0.01(-0.04%) |
Dec 30, 2016 | 19.40 | 19.40 | 19.40 | 0 | -0.13(-0.67%) | |
Dec 29, 2016 | 19.53 | 19.62 | 19.43 | 19.53 | 771,420 | +0.07(+0.35%) |
Dec 28, 2016 | 19.52 | 19.60 | 19.41 | 19.46 | 647,250 | -0.13(-0.66%) |
Dec 27, 2016 | 19.63 | 19.71 | 19.48 | 19.59 | 380,003 | +0.05(+0.27%) |
Dec 23, 2016 | 19.53 | 19.53 | 19.53 | 0 | -0.28(-1.43%) | |
Dec 22, 2016 | 20.25 | 20.25 | 19.76 | 19.82 | 1,192,086 | -0.41(-2.00%) |
Dec 21, 2016 | 20.16 | 20.26 | 20.00 | 20.22 | 589,182 | +0.13(+0.65%) |
Dec 20, 2016 | 20.15 | 20.33 | 20.06 | 20.09 | 828,136 | -0.02(-0.08%) |
Dec 19, 2016 | 21.35 | 21.35 | 20.11 | 20.11 | 2,712,596 | -1.17(-5.50%) |
Dec 16, 2016 | 21.13 | 21.38 | 21.07 | 21.28 | 1,099,526 | +0.21(+0.98%) |
Dec 15, 2016 | 21.05 | 21.09 | 20.91 | 21.07 | 697,492 | -0.05(-0.22%) |
Dec 14, 2016 | 21.32 | 21.46 | 21.06 | 21.12 | 1,052,751 | -0.24(-1.15%) |
Dec 13, 2016 | 21.42 | 21.52 | 21.35 | 21.36 | 725,671 | -0.02(-0.07%) |
Dec 12, 2016 | 21.41 | 21.47 | 21.15 | 21.38 | 1,064,193 | +0.03(+0.14%) |
Dec 09, 2016 | 21.15 | 21.37 | 21.15 | 21.35 | 571,469 | +0.18(+0.87%) |
Dec 08, 2016 | 21.21 | 21.27 | 21.07 | 21.16 | 881,472 | +0.02(+0.07%) |
Dec 07, 2016 | 20.78 | 21.23 | 20.78 | 21.15 | 783,319 | +0.28(+1.36%) |
Dec 06, 2016 | 20.61 | 20.88 | 20.54 | 20.86 | 905,968 | +0.24(+1.15%) |
Dec 05, 2016 | 21.15 | 21.19 | 20.63 | 20.63 | 951,754 | -0.37(-1.78%) |
Dec 02, 2016 | 20.80 | 21.30 | 20.80 | 21.00 | 1,406,348 | +0.16(+0.77%) |