Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.25 | 19.45 | 18.20 | 18.50 | 1,220,241 | -0.80(-4.15%) |
Feb 27, 2017 | 19.25 | 19.70 | 19.10 | 19.30 | 810,674 | -0.15(-0.77%) |
Feb 24, 2017 | 19.35 | 19.65 | 19.15 | 19.45 | 661,554 | -0.05(-0.26%) |
Feb 23, 2017 | 19.70 | 19.85 | 19.40 | 19.50 | 639,732 | -0.25(-1.27%) |
Feb 22, 2017 | 19.55 | 20.30 | 19.54 | 19.75 | 885,712 | +0.15(+0.77%) |
Feb 21, 2017 | 20.00 | 20.15 | 19.50 | 19.60 | 744,166 | -0.45(-2.24%) |
Feb 17, 2017 | 20.05 | 20.05 | 20.05 | 0 | -0.95(-4.52%) | |
Feb 16, 2017 | 20.15 | 21.75 | 20.00 | 21.00 | 3,421,222 | +1.90(+9.95%) |
Feb 15, 2017 | 18.80 | 19.25 | 18.70 | 19.10 | 623,017 | +0.10(+0.53%) |
Feb 14, 2017 | 19.35 | 19.35 | 18.80 | 19.00 | 710,722 | -0.45(-2.31%) |
Feb 13, 2017 | 19.90 | 19.90 | 19.20 | 19.45 | 944,282 | -0.35(-1.77%) |
Feb 10, 2017 | 19.25 | 19.85 | 18.95 | 19.80 | 945,682 | +0.60(+3.13%) |
Feb 09, 2017 | 18.45 | 19.35 | 18.35 | 19.20 | 671,264 | +0.75(+4.07%) |
Feb 08, 2017 | 18.60 | 18.60 | 18.25 | 18.45 | 577,037 | -0.25(-1.34%) |
Feb 07, 2017 | 18.75 | 19.03 | 18.43 | 18.70 | 580,289 | +0.05(+0.27%) |
Feb 06, 2017 | 18.50 | 18.80 | 18.35 | 18.65 | 507,506 | +0.05(+0.27%) |
Feb 03, 2017 | 18.25 | 18.60 | 18.20 | 18.60 | 458,476 | +0.45(+2.48%) |
Feb 02, 2017 | 18.45 | 18.80 | 18.15 | 18.15 | 455,247 | -0.50(-2.68%) |
Feb 01, 2017 | 18.80 | 19.00 | 18.25 | 18.65 | 869,799 | -0.25(-1.32%) |
Jan 31, 2017 | 18.60 | 18.95 | 18.60 | 18.90 | 827,116 | +0.25(+1.34%) |
Jan 30, 2017 | 19.00 | 19.05 | 18.60 | 18.65 | 585,422 | -0.45(-2.36%) |
Jan 27, 2017 | 19.60 | 19.80 | 19.05 | 19.10 | 428,722 | -0.45(-2.30%) |
Jan 26, 2017 | 19.75 | 19.95 | 19.40 | 19.55 | 616,023 | -0.20(-1.01%) |
Jan 25, 2017 | 20.00 | 20.20 | 19.70 | 19.75 | 624,783 | -0.20(-1.00%) |
Jan 24, 2017 | 19.50 | 19.95 | 19.50 | 19.95 | 422,775 | +0.45(+2.31%) |
Jan 23, 2017 | 19.80 | 19.95 | 19.35 | 19.50 | 405,137 | -0.30(-1.52%) |
Jan 20, 2017 | 20.00 | 20.15 | 19.55 | 19.80 | 1,364,063 | +0.70(+3.66%) |
Jan 19, 2017 | 19.70 | 19.80 | 19.10 | 19.10 | 649,260 | -0.65(-3.29%) |
Jan 18, 2017 | 19.70 | 19.93 | 19.55 | 19.75 | 433,237 | +0.10(+0.51%) |
Jan 17, 2017 | 19.95 | 20.15 | 19.62 | 19.65 | 597,869 | -0.45(-2.24%) |
Jan 13, 2017 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.25 | 20.35 | 19.75 | 20.10 | 595,671 | -0.20(-0.99%) |
Jan 11, 2017 | 20.50 | 20.60 | 20.15 | 20.30 | 571,649 | -0.20(-0.98%) |
Jan 10, 2017 | 20.75 | 20.80 | 20.45 | 20.50 | 633,319 | -0.30(-1.44%) |
Jan 09, 2017 | 20.85 | 21.20 | 20.60 | 20.80 | 448,369 | -0.15(-0.72%) |
Jan 06, 2017 | 21.00 | 21.25 | 20.65 | 20.95 | 630,789 | +0.05(+0.24%) |
Jan 05, 2017 | 21.15 | 21.15 | 20.80 | 20.90 | 361,524 | -0.25(-1.18%) |
Jan 04, 2017 | 20.65 | 21.25 | 20.55 | 21.15 | 937,643 | +0.60(+2.92%) |
Jan 03, 2017 | 20.80 | 21.00 | 20.40 | 20.55 | 1,054,490 | -0.35(-1.67%) |
Dec 30, 2016 | 20.90 | 20.90 | 20.90 | 0 | +0.35(+1.70%) | |
Dec 29, 2016 | 19.95 | 20.55 | 19.95 | 20.55 | 434,983 | +0.50(+2.49%) |
Dec 28, 2016 | 20.15 | 20.40 | 19.75 | 20.05 | 587,529 | -0.20(-0.99%) |
Dec 27, 2016 | 20.00 | 20.43 | 19.85 | 20.25 | 534,007 | +0.05(+0.25%) |
Dec 23, 2016 | 20.20 | 20.20 | 20.20 | 0 | -0.20(-0.98%) | |
Dec 22, 2016 | 20.45 | 20.50 | 20.05 | 20.40 | 329,866 | -0.20(-0.97%) |
Dec 21, 2016 | 21.10 | 21.15 | 20.55 | 20.60 | 850,854 | -0.50(-2.37%) |
Dec 20, 2016 | 21.00 | 21.20 | 20.90 | 21.10 | 735,137 | +0.30(+1.44%) |
Dec 19, 2016 | 21.00 | 21.05 | 20.75 | 20.80 | 490,250 | -0.10(-0.48%) |
Dec 16, 2016 | 21.00 | 21.25 | 20.65 | 20.90 | 4,440,361 | +0.00(+0.00%) |
Dec 15, 2016 | 21.45 | 21.68 | 20.85 | 20.90 | 1,077,998 | -0.60(-2.79%) |
Dec 14, 2016 | 21.45 | 21.65 | 21.00 | 21.50 | 1,200,037 | -0.05(-0.23%) |
Dec 13, 2016 | 21.60 | 21.65 | 21.40 | 21.55 | 806,626 | -0.05(-0.23%) |
Dec 12, 2016 | 21.45 | 21.65 | 21.15 | 21.60 | 694,519 | -0.05(-0.23%) |
Dec 09, 2016 | 21.60 | 21.70 | 21.15 | 21.65 | 918,714 | +0.15(+0.70%) |
Dec 08, 2016 | 21.00 | 21.90 | 20.85 | 21.50 | 1,018,769 | +0.50(+2.38%) |
Dec 07, 2016 | 20.10 | 21.00 | 20.10 | 21.00 | 668,355 | +0.85(+4.22%) |
Dec 06, 2016 | 20.00 | 20.20 | 19.82 | 20.15 | 420,412 | +0.25(+1.26%) |
Dec 05, 2016 | 19.75 | 20.10 | 19.65 | 19.90 | 642,712 | +0.25(+1.27%) |
Dec 02, 2016 | 19.80 | 20.00 | 19.43 | 19.65 | 578,627 | -0.15(-0.76%) |
Dec 01, 2016 | 20.20 | 20.50 | 19.55 | 19.80 | 1,365,350 | -0.45(-2.22%) |
Nov 30, 2016 | 20.70 | 20.75 | 20.15 | 20.25 | 625,089 | -0.55(-2.64%) |
Nov 29, 2016 | 21.85 | 22.00 | 20.70 | 20.80 | 1,496,704 | +0.05(+0.24%) |
Nov 28, 2016 | 20.60 | 20.80 | 20.55 | 20.75 | 812,424 | +0.05(+0.24%) |
Nov 25, 2016 | 20.65 | 20.85 | 20.50 | 20.70 | 236,910 | +0.00(+0.00%) |
Nov 23, 2016 | 20.70 | 20.70 | 20.70 | 0 | -0.05(-0.24%) | |
Nov 22, 2016 | 20.00 | 20.80 | 19.82 | 20.75 | 589,157 | +0.75(+3.75%) |
Nov 21, 2016 | 20.25 | 20.50 | 19.82 | 20.00 | 797,931 | -0.30(-1.48%) |
Nov 18, 2016 | 20.85 | 21.00 | 20.20 | 20.30 | 751,533 | -0.45(-2.17%) |
Nov 17, 2016 | 20.90 | 21.25 | 20.70 | 20.75 | 864,124 | -0.20(-0.95%) |
Nov 16, 2016 | 21.00 | 21.15 | 20.95 | 20.95 | 461,803 | -0.05(-0.24%) |
Nov 15, 2016 | 20.80 | 21.15 | 20.65 | 21.00 | 769,071 | +0.30(+1.45%) |
Nov 14, 2016 | 21.55 | 21.75 | 20.55 | 20.70 | 834,686 | -0.75(-3.50%) |
Nov 11, 2016 | 20.70 | 21.65 | 20.50 | 21.45 | 1,553,277 | +0.75(+3.62%) |
Nov 10, 2016 | 21.00 | 21.30 | 20.70 | 20.70 | 1,368,934 | -0.30(-1.43%) |
Nov 09, 2016 | 20.65 | 21.10 | 20.65 | 21.00 | 1,436,815 | +0.30(+1.45%) |
Nov 08, 2016 | 20.85 | 21.00 | 20.62 | 20.70 | 898,677 | -0.30(-1.43%) |
Nov 07, 2016 | 21.35 | 21.50 | 20.70 | 21.00 | 1,464,991 | +0.00(+0.00%) |
Nov 04, 2016 | 20.20 | 22.05 | 20.05 | 21.00 | 1,921,903 | +1.90(+9.95%) |
Nov 03, 2016 | 19.55 | 19.80 | 19.10 | 19.10 | 903,309 | -0.45(-2.30%) |
Nov 02, 2016 | 19.70 | 20.02 | 19.50 | 19.55 | 781,666 | -0.25(-1.26%) |
Nov 01, 2016 | 19.95 | 20.05 | 19.35 | 19.80 | 1,324,339 | -0.05(-0.25%) |
Oct 31, 2016 | 20.20 | 20.35 | 19.82 | 19.85 | 1,315,480 | -0.35(-1.73%) |
Oct 28, 2016 | 20.05 | 20.30 | 20.00 | 20.20 | 938,877 | +0.15(+0.75%) |
Oct 27, 2016 | 20.30 | 20.40 | 20.00 | 20.05 | 961,424 | -0.15(-0.74%) |
Oct 26, 2016 | 20.10 | 20.25 | 19.90 | 20.20 | 1,155,889 | +0.10(+0.50%) |
Oct 25, 2016 | 20.15 | 20.30 | 19.85 | 20.10 | 1,229,950 | -0.10(-0.50%) |
Oct 24, 2016 | 19.90 | 20.20 | 19.75 | 20.20 | 550,067 | +0.30(+1.51%) |
Oct 21, 2016 | 19.80 | 20.12 | 19.55 | 19.90 | 829,653 | -0.10(-0.50%) |
Oct 20, 2016 | 19.85 | 20.00 | 19.65 | 20.00 | 1,063,326 | +0.15(+0.76%) |
Oct 19, 2016 | 19.70 | 19.98 | 19.45 | 19.85 | 1,244,936 | +0.20(+1.02%) |
Oct 18, 2016 | 19.50 | 19.80 | 19.40 | 19.65 | 605,227 | +0.25(+1.29%) |
Oct 17, 2016 | 19.55 | 19.70 | 19.35 | 19.40 | 589,302 | -0.22(-1.12%) |
Oct 14, 2016 | 19.35 | 19.80 | 19.19 | 19.62 | 947,824 | +0.28(+1.45%) |
Oct 13, 2016 | 19.46 | 19.59 | 19.30 | 19.34 | 707,045 | -0.29(-1.48%) |
Oct 12, 2016 | 19.52 | 19.77 | 19.45 | 19.63 | 803,939 | +0.06(+0.31%) |
Oct 11, 2016 | 19.53 | 19.79 | 19.49 | 19.57 | 1,113,051 | -0.05(-0.25%) |
Oct 10, 2016 | 19.85 | 19.85 | 19.39 | 19.62 | 811,366 | +0.04(+0.20%) |
Oct 07, 2016 | 19.40 | 19.63 | 19.35 | 19.58 | 1,017,815 | +0.20(+1.03%) |
Oct 06, 2016 | 19.39 | 19.51 | 18.96 | 19.38 | 1,238,965 | +0.05(+0.26%) |
Oct 05, 2016 | 18.88 | 19.43 | 18.85 | 19.33 | 1,889,314 | +0.43(+2.28%) |
Oct 04, 2016 | 19.48 | 19.66 | 18.80 | 18.90 | 1,163,226 | -0.58(-2.98%) |
Oct 03, 2016 | 19.51 | 19.51 | 19.32 | 19.48 | 16,296 | +0.00(+0.00%) |
Sep 30, 2016 | 20.05 | 20.06 | 19.26 | 19.48 | 1,877,269 | -0.58(-2.89%) |
Sep 29, 2016 | 20.38 | 20.59 | 20.00 | 20.06 | 824,811 | -0.68(-3.28%) |
Sep 28, 2016 | 20.52 | 20.75 | 20.34 | 20.74 | 17,078 | +0.26(+1.27%) |
Sep 27, 2016 | 20.64 | 20.70 | 20.22 | 20.48 | 204,578 | -0.09(-0.44%) |
Sep 26, 2016 | 21.33 | 21.37 | 20.53 | 20.57 | 998,073 | -0.92(-4.28%) |
Sep 23, 2016 | 21.12 | 21.67 | 21.11 | 21.49 | 719,063 | +0.24(+1.13%) |
Sep 22, 2016 | 21.36 | 21.60 | 21.24 | 21.25 | 1,195,255 | -0.17(-0.79%) |
Sep 21, 2016 | 21.68 | 21.83 | 21.09 | 21.42 | 1,591,714 | -0.23(-1.06%) |
Sep 20, 2016 | 21.78 | 22.20 | 21.65 | 21.65 | 939,507 | +0.08(+0.37%) |
Sep 19, 2016 | 21.43 | 21.84 | 21.03 | 21.57 | 942,189 | +0.17(+0.79%) |
Sep 16, 2016 | 21.60 | 21.71 | 21.02 | 21.40 | 1,581,038 | -0.35(-1.61%) |
Sep 15, 2016 | 21.42 | 21.84 | 21.12 | 21.75 | 1,058,529 | +0.39(+1.83%) |
Sep 14, 2016 | 21.79 | 21.81 | 21.29 | 21.36 | 1,942,902 | -0.43(-1.97%) |
Sep 13, 2016 | 21.76 | 21.96 | 21.05 | 21.79 | 1,665,281 | +0.01(+0.05%) |
Sep 12, 2016 | 21.54 | 21.97 | 21.14 | 21.78 | 1,929,555 | +0.04(+0.18%) |
Sep 09, 2016 | 22.58 | 22.96 | 21.61 | 21.74 | 2,458,881 | -0.85(-3.76%) |