Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.41 | 20.64 | 20.23 | 20.62 | 2,107,467 | +0.12(+0.60%) |
Feb 27, 2017 | 20.70 | 20.73 | 20.48 | 20.50 | 1,137,961 | -0.21(-1.01%) |
Feb 24, 2017 | 20.67 | 20.77 | 20.60 | 20.71 | 1,155,141 | +0.03(+0.13%) |
Feb 23, 2017 | 20.50 | 20.70 | 20.41 | 20.68 | 1,370,626 | +0.18(+0.89%) |
Feb 22, 2017 | 20.36 | 20.51 | 20.36 | 20.50 | 903,380 | +0.07(+0.34%) |
Feb 21, 2017 | 20.23 | 20.44 | 20.23 | 20.43 | 3,683,869 | +0.18(+0.88%) |
Feb 17, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.07(+0.35%) | |
Feb 16, 2017 | 20.18 | 20.22 | 20.07 | 20.18 | 2,059,697 | +0.05(+0.24%) |
Feb 15, 2017 | 20.09 | 20.15 | 20.01 | 20.13 | 735,731 | +0.03(+0.13%) |
Feb 14, 2017 | 20.00 | 20.14 | 19.95 | 20.11 | 1,537,459 | +0.02(+0.11%) |
Feb 13, 2017 | 19.99 | 20.09 | 19.91 | 20.08 | 2,592,190 | +0.14(+0.70%) |
Feb 10, 2017 | 20.00 | 20.05 | 19.87 | 19.94 | 2,037,020 | +0.01(+0.03%) |
Feb 09, 2017 | 19.92 | 20.07 | 19.91 | 19.94 | 1,800,445 | -0.04(-0.22%) |
Feb 08, 2017 | 19.55 | 19.99 | 19.48 | 19.98 | 3,545,420 | +0.38(+1.92%) |
Feb 07, 2017 | 19.69 | 19.78 | 19.55 | 19.61 | 2,632,952 | -0.04(-0.19%) |
Feb 06, 2017 | 19.64 | 19.71 | 19.52 | 19.64 | 1,602,811 | -0.03(-0.14%) |
Feb 03, 2017 | 19.63 | 19.73 | 19.47 | 19.67 | 2,145,429 | +0.36(+1.84%) |
Feb 02, 2017 | 19.41 | 19.77 | 19.08 | 19.31 | 3,251,537 | +0.16(+0.84%) |
Feb 01, 2017 | 18.86 | 19.22 | 18.86 | 19.15 | 3,255,825 | +0.13(+0.68%) |
Jan 31, 2017 | 18.74 | 19.03 | 18.65 | 19.02 | 2,710,733 | +0.31(+1.64%) |
Jan 30, 2017 | 18.59 | 18.74 | 18.54 | 18.72 | 1,597,430 | +0.03(+0.14%) |
Jan 27, 2017 | 18.59 | 18.79 | 18.47 | 18.69 | 2,153,647 | +0.04(+0.20%) |
Jan 26, 2017 | 18.56 | 18.66 | 18.48 | 18.65 | 1,675,377 | +0.16(+0.84%) |
Jan 25, 2017 | 18.44 | 18.55 | 18.26 | 18.50 | 2,750,368 | +0.11(+0.61%) |
Jan 24, 2017 | 18.34 | 18.43 | 18.23 | 18.38 | 2,973,663 | +0.06(+0.35%) |
Jan 23, 2017 | 18.31 | 18.46 | 18.29 | 18.32 | 3,402,021 | +0.02(+0.12%) |
Jan 20, 2017 | 18.47 | 18.55 | 18.27 | 18.30 | 2,082,981 | -0.10(-0.53%) |
Jan 19, 2017 | 18.61 | 18.64 | 18.25 | 18.39 | 2,681,466 | -0.16(-0.84%) |
Jan 18, 2017 | 18.39 | 18.61 | 18.37 | 18.55 | 3,554,598 | +0.33(+1.83%) |
Jan 17, 2017 | 18.22 | 18.38 | 18.12 | 18.22 | 3,444,284 | +0.11(+0.62%) |
Jan 13, 2017 | 18.10 | 18.10 | 18.10 | 0 | -0.06(-0.36%) | |
Jan 12, 2017 | 18.32 | 18.32 | 18.04 | 18.17 | 2,301,608 | -0.17(-0.94%) |
Jan 11, 2017 | 18.37 | 18.37 | 18.20 | 18.34 | 1,855,938 | +0.03(+0.15%) |
Jan 10, 2017 | 18.37 | 18.41 | 18.25 | 18.31 | 2,964,747 | -0.08(-0.44%) |
Jan 09, 2017 | 18.54 | 18.55 | 18.22 | 18.39 | 1,949,095 | -0.13(-0.73%) |
Jan 06, 2017 | 18.50 | 18.56 | 18.35 | 18.53 | 1,245,760 | +0.01(+0.03%) |
Jan 05, 2017 | 18.40 | 18.63 | 18.35 | 18.52 | 3,562,064 | +0.06(+0.32%) |
Jan 04, 2017 | 18.36 | 18.51 | 18.30 | 18.46 | 2,296,127 | +0.19(+1.03%) |
Jan 03, 2017 | 18.25 | 18.36 | 18.02 | 18.28 | 2,170,029 | +0.01(+0.03%) |
Dec 30, 2016 | 18.27 | 18.27 | 18.27 | 0 | +0.17(+0.92%) | |
Dec 29, 2016 | 18.21 | 18.27 | 18.06 | 18.10 | 1,297,466 | -0.08(-0.41%) |
Dec 28, 2016 | 18.30 | 18.32 | 18.07 | 18.18 | 1,368,029 | -0.19(-1.05%) |
Dec 27, 2016 | 18.30 | 18.58 | 18.30 | 18.37 | 933,296 | +0.07(+0.38%) |
Dec 23, 2016 | 18.30 | 18.30 | 18.30 | 0 | -0.20(-1.10%) | |
Dec 22, 2016 | 18.66 | 18.66 | 18.42 | 18.51 | 3,487,802 | -0.10(-0.52%) |
Dec 21, 2016 | 18.49 | 18.67 | 18.49 | 18.60 | 1,993,018 | +0.06(+0.32%) |
Dec 20, 2016 | 18.45 | 18.56 | 18.42 | 18.55 | 1,402,519 | +0.07(+0.38%) |
Dec 19, 2016 | 18.51 | 18.59 | 18.40 | 18.48 | 1,730,484 | -0.03(-0.15%) |
Dec 16, 2016 | 18.30 | 18.59 | 18.30 | 18.50 | 6,562,223 | +0.12(+0.67%) |
Dec 15, 2016 | 18.20 | 18.48 | 18.13 | 18.38 | 3,227,860 | +0.23(+1.27%) |
Dec 14, 2016 | 18.13 | 18.30 | 18.11 | 18.15 | 5,525,579 | +0.02(+0.09%) |
Dec 13, 2016 | 18.23 | 18.34 | 18.02 | 18.13 | 3,393,017 | -0.10(-0.53%) |
Dec 12, 2016 | 18.34 | 18.38 | 18.06 | 18.23 | 2,773,726 | -0.09(-0.50%) |
Dec 09, 2016 | 18.28 | 18.52 | 18.22 | 18.32 | 4,990,127 | +0.07(+0.41%) |
Dec 08, 2016 | 18.28 | 18.34 | 18.01 | 18.24 | 6,631,629 | -0.03(-0.18%) |
Dec 07, 2016 | 18.28 | 18.81 | 18.06 | 18.28 | 16,720,446 | +0.83(+4.78%) |
Dec 06, 2016 | 17.02 | 17.56 | 16.96 | 17.44 | 5,672,264 | +0.39(+2.29%) |
Dec 05, 2016 | 16.95 | 17.06 | 16.89 | 17.05 | 3,574,392 | +0.07(+0.44%) |
Dec 02, 2016 | 17.09 | 17.13 | 16.95 | 16.98 | 3,079,040 | -0.09(-0.50%) |