Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.47 | 21.67 | 21.38 | 21.55 | 3,555,306 | +0.09(+0.42%) |
Feb 27, 2017 | 21.24 | 21.74 | 21.13 | 21.46 | 2,353,290 | +0.02(+0.08%) |
Feb 24, 2017 | 20.99 | 21.62 | 20.99 | 21.44 | 2,289,062 | +0.24(+1.15%) |
Feb 23, 2017 | 21.13 | 21.24 | 20.94 | 21.20 | 1,343,374 | +0.17(+0.82%) |
Feb 22, 2017 | 21.11 | 21.15 | 20.91 | 21.02 | 1,823,385 | -0.04(-0.17%) |
Feb 21, 2017 | 20.87 | 21.12 | 20.76 | 21.06 | 1,218,383 | +0.23(+1.09%) |
Feb 17, 2017 | 20.83 | 20.83 | 20.83 | 0 | +0.05(+0.26%) | |
Feb 16, 2017 | 20.77 | 20.98 | 20.75 | 20.78 | 1,419,212 | -0.02(-0.09%) |
Feb 15, 2017 | 20.74 | 20.85 | 20.53 | 20.80 | 2,517,747 | +0.03(+0.13%) |
Feb 14, 2017 | 20.67 | 20.85 | 20.59 | 20.77 | 1,814,068 | +0.04(+0.18%) |
Feb 13, 2017 | 20.82 | 20.97 | 20.67 | 20.73 | 2,371,213 | -0.03(-0.13%) |
Feb 10, 2017 | 20.67 | 20.86 | 20.63 | 20.76 | 1,314,968 | +0.05(+0.26%) |
Feb 09, 2017 | 20.52 | 20.76 | 20.44 | 20.71 | 2,019,800 | +0.14(+0.66%) |
Feb 08, 2017 | 20.50 | 20.62 | 20.40 | 20.57 | 1,096,853 | +0.09(+0.44%) |
Feb 07, 2017 | 20.61 | 20.75 | 20.42 | 20.48 | 1,563,795 | -0.15(-0.75%) |
Feb 06, 2017 | 20.46 | 20.72 | 20.35 | 20.63 | 1,777,343 | +0.15(+0.71%) |
Feb 03, 2017 | 20.56 | 20.65 | 20.47 | 20.49 | 1,620,575 | +0.10(+0.49%) |
Feb 02, 2017 | 20.18 | 20.43 | 20.12 | 20.39 | 3,132,020 | +0.22(+1.08%) |
Feb 01, 2017 | 20.22 | 20.44 | 20.06 | 20.17 | 4,428,754 | -0.03(-0.13%) |
Jan 31, 2017 | 19.90 | 20.39 | 19.90 | 20.20 | 4,622,465 | +0.33(+1.64%) |
Jan 30, 2017 | 19.47 | 19.87 | 19.32 | 19.87 | 3,071,440 | +0.42(+2.14%) |
Jan 27, 2017 | 19.49 | 19.56 | 19.38 | 19.45 | 1,620,291 | +0.02(+0.09%) |
Jan 26, 2017 | 19.30 | 19.54 | 19.30 | 19.44 | 1,035,470 | +0.06(+0.33%) |
Jan 25, 2017 | 19.15 | 19.40 | 19.13 | 19.37 | 2,411,667 | +0.24(+1.23%) |
Jan 24, 2017 | 19.19 | 19.33 | 18.99 | 19.14 | 3,429,062 | -0.09(-0.47%) |
Jan 23, 2017 | 19.15 | 19.32 | 19.04 | 19.23 | 1,992,333 | +0.07(+0.38%) |
Jan 20, 2017 | 18.93 | 19.25 | 18.87 | 19.16 | 2,032,957 | +0.17(+0.91%) |
Jan 19, 2017 | 18.88 | 19.07 | 18.77 | 18.98 | 3,481,924 | +0.00(+0.00%) |
Jan 18, 2017 | 18.93 | 19.08 | 18.86 | 18.98 | 1,870,758 | +0.11(+0.58%) |
Jan 17, 2017 | 18.93 | 19.07 | 18.84 | 18.87 | 1,221,927 | -0.04(-0.19%) |
Jan 13, 2017 | 18.91 | 18.91 | 18.91 | 0 | +0.10(+0.53%) | |
Jan 12, 2017 | 18.50 | 18.87 | 18.39 | 18.81 | 2,121,702 | +0.29(+1.57%) |
Jan 11, 2017 | 18.44 | 18.53 | 18.22 | 18.52 | 1,811,008 | +0.08(+0.44%) |
Jan 10, 2017 | 18.59 | 18.61 | 18.37 | 18.44 | 1,770,564 | -0.11(-0.59%) |
Jan 09, 2017 | 19.22 | 19.22 | 18.54 | 18.55 | 1,679,963 | -0.59(-3.08%) |
Jan 06, 2017 | 19.15 | 19.30 | 19.09 | 19.14 | 1,670,478 | -0.10(-0.52%) |
Jan 05, 2017 | 18.97 | 19.35 | 18.88 | 19.24 | 1,356,084 | +0.24(+1.29%) |
Jan 04, 2017 | 18.93 | 19.15 | 18.82 | 18.99 | 2,512,305 | +0.15(+0.82%) |
Jan 03, 2017 | 19.06 | 19.10 | 18.71 | 18.84 | 1,506,194 | -0.18(-0.95%) |
Dec 30, 2016 | 19.02 | 19.02 | 19.02 | 0 | +0.14(+0.72%) | |
Dec 29, 2016 | 18.63 | 19.00 | 18.48 | 18.88 | 1,604,017 | +0.22(+1.17%) |
Dec 28, 2016 | 18.66 | 18.81 | 18.60 | 18.67 | 1,065,112 | -0.04(-0.19%) |
Dec 27, 2016 | 18.63 | 18.81 | 18.51 | 18.70 | 1,494,575 | +0.06(+0.34%) |
Dec 23, 2016 | 18.64 | 18.64 | 18.64 | 0 | +0.17(+0.93%) | |
Dec 22, 2016 | 18.28 | 18.54 | 18.21 | 18.47 | 2,501,030 | +0.12(+0.64%) |
Dec 21, 2016 | 18.56 | 18.72 | 18.31 | 18.35 | 2,318,385 | -0.24(-1.32%) |
Dec 20, 2016 | 18.31 | 18.69 | 18.29 | 18.59 | 2,868,207 | +0.20(+1.08%) |
Dec 19, 2016 | 18.14 | 18.39 | 18.07 | 18.39 | 2,458,985 | +0.32(+1.76%) |
Dec 16, 2016 | 18.04 | 18.19 | 17.91 | 18.08 | 3,256,854 | +0.18(+1.01%) |
Dec 15, 2016 | 17.90 | 18.12 | 17.79 | 17.90 | 6,081,338 | -0.06(-0.35%) |
Dec 14, 2016 | 18.65 | 18.65 | 17.90 | 17.96 | 6,484,784 | -0.61(-3.27%) |
Dec 13, 2016 | 18.45 | 18.62 | 18.24 | 18.57 | 4,856,016 | -0.19(-1.02%) |
Dec 12, 2016 | 19.11 | 19.21 | 18.71 | 18.76 | 2,591,484 | -0.46(-2.40%) |
Dec 09, 2016 | 18.95 | 19.25 | 18.95 | 19.22 | 2,431,963 | +0.19(+1.00%) |
Dec 08, 2016 | 18.87 | 19.15 | 18.72 | 19.03 | 2,714,200 | -0.04(-0.19%) |
Dec 07, 2016 | 19.10 | 19.26 | 18.98 | 19.06 | 4,529,227 | -0.03(-0.14%) |
Dec 06, 2016 | 19.25 | 19.43 | 18.99 | 19.09 | 1,715,819 | -0.08(-0.42%) |
Dec 05, 2016 | 18.97 | 19.18 | 18.90 | 19.17 | 2,320,502 | +0.36(+1.92%) |
Dec 02, 2016 | 18.58 | 18.87 | 18.49 | 18.81 | 1,799,558 | +0.30(+1.61%) |