Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.50 | 20.88 | 20.33 | 20.38 | 1,659,362 | -0.19(-0.92%) |
Feb 27, 2017 | 20.42 | 20.67 | 20.35 | 20.57 | 1,844,514 | +0.14(+0.69%) |
Feb 24, 2017 | 20.64 | 20.64 | 20.39 | 20.43 | 811,762 | -0.22(-1.07%) |
Feb 23, 2017 | 20.50 | 20.69 | 20.23 | 20.65 | 1,970,508 | +0.18(+0.88%) |
Feb 22, 2017 | 20.53 | 20.60 | 20.30 | 20.47 | 1,142,125 | -0.06(-0.29%) |
Feb 21, 2017 | 20.70 | 21.09 | 20.47 | 20.53 | 1,176,029 | -0.14(-0.68%) |
Feb 17, 2017 | 20.67 | 20.67 | 20.67 | 0 | +0.10(+0.49%) | |
Feb 16, 2017 | 20.62 | 20.62 | 20.21 | 20.57 | 982,127 | -0.02(-0.10%) |
Feb 15, 2017 | 20.27 | 20.66 | 20.23 | 20.59 | 1,257,839 | +0.26(+1.28%) |
Feb 14, 2017 | 20.49 | 20.70 | 20.28 | 20.33 | 1,400,619 | -0.19(-0.93%) |
Feb 13, 2017 | 20.40 | 20.67 | 20.40 | 20.52 | 1,385,098 | +0.09(+0.44%) |
Feb 10, 2017 | 20.60 | 21.43 | 20.35 | 20.43 | 2,075,405 | -0.17(-0.83%) |
Feb 09, 2017 | 18.11 | 20.69 | 18.10 | 20.60 | 2,877,987 | +1.85(+9.87%) |
Feb 08, 2017 | 18.63 | 18.96 | 18.41 | 18.75 | 1,460,008 | +0.07(+0.37%) |
Feb 07, 2017 | 18.66 | 19.17 | 18.59 | 18.68 | 1,164,936 | +0.04(+0.21%) |
Feb 06, 2017 | 19.42 | 19.50 | 18.54 | 18.64 | 1,637,663 | -0.78(-4.02%) |
Feb 03, 2017 | 19.55 | 19.58 | 19.27 | 19.42 | 1,073,495 | +0.00(+0.00%) |
Feb 02, 2017 | 19.35 | 19.50 | 19.24 | 19.42 | 1,239,494 | +0.08(+0.41%) |
Feb 01, 2017 | 19.15 | 19.35 | 19.03 | 19.34 | 1,149,016 | +0.20(+1.04%) |
Jan 31, 2017 | 18.79 | 19.18 | 18.78 | 19.14 | 1,271,574 | +0.35(+1.86%) |
Jan 30, 2017 | 18.67 | 18.82 | 18.57 | 18.79 | 803,308 | +0.03(+0.16%) |
Jan 27, 2017 | 18.53 | 18.84 | 18.53 | 18.76 | 948,942 | +0.18(+0.97%) |
Jan 26, 2017 | 18.90 | 18.95 | 18.53 | 18.58 | 928,058 | -0.34(-1.80%) |
Jan 25, 2017 | 18.84 | 19.14 | 18.81 | 18.92 | 825,689 | +0.07(+0.37%) |
Jan 24, 2017 | 18.72 | 19.00 | 18.56 | 18.85 | 947,334 | +0.16(+0.86%) |
Jan 23, 2017 | 18.60 | 18.71 | 18.48 | 18.69 | 749,289 | +0.14(+0.75%) |
Jan 20, 2017 | 18.51 | 18.73 | 18.39 | 18.55 | 1,185,858 | +0.16(+0.87%) |
Jan 19, 2017 | 18.70 | 18.80 | 18.38 | 18.39 | 837,263 | -0.31(-1.66%) |
Jan 18, 2017 | 18.75 | 18.87 | 18.64 | 18.70 | 917,963 | +0.00(+0.00%) |
Jan 17, 2017 | 18.48 | 18.84 | 18.44 | 18.70 | 1,250,746 | +0.13(+0.70%) |
Jan 13, 2017 | 18.57 | 18.57 | 18.57 | 0 | +0.08(+0.43%) | |
Jan 12, 2017 | 18.51 | 18.67 | 18.36 | 18.49 | 439,153 | -0.07(-0.38%) |
Jan 11, 2017 | 18.35 | 18.71 | 18.27 | 18.56 | 637,031 | +0.26(+1.42%) |
Jan 10, 2017 | 18.65 | 18.93 | 18.26 | 18.30 | 914,580 | -0.33(-1.77%) |
Jan 09, 2017 | 19.11 | 19.32 | 18.57 | 18.63 | 1,420,355 | -0.53(-2.77%) |
Jan 06, 2017 | 19.60 | 19.61 | 19.11 | 19.16 | 943,498 | -0.45(-2.29%) |
Jan 05, 2017 | 19.56 | 19.74 | 19.38 | 19.61 | 3,028,024 | -0.05(-0.25%) |
Jan 04, 2017 | 19.36 | 19.73 | 18.99 | 19.66 | 1,367,654 | +0.26(+1.34%) |
Jan 03, 2017 | 19.14 | 19.48 | 19.08 | 19.40 | 1,471,522 | +0.41(+2.16%) |
Dec 30, 2016 | 18.99 | 18.99 | 18.99 | 0 | -0.11(-0.58%) | |
Dec 29, 2016 | 18.81 | 19.19 | 18.78 | 19.10 | 706,944 | +0.27(+1.43%) |
Dec 28, 2016 | 19.13 | 19.13 | 18.72 | 18.83 | 840,607 | -0.22(-1.15%) |
Dec 27, 2016 | 18.95 | 19.21 | 18.91 | 19.05 | 597,976 | +0.03(+0.16%) |
Dec 23, 2016 | 19.02 | 19.02 | 19.02 | 0 | +0.04(+0.21%) | |
Dec 22, 2016 | 18.66 | 19.08 | 18.26 | 18.98 | 1,344,248 | +0.25(+1.33%) |
Dec 21, 2016 | 18.71 | 18.95 | 18.61 | 18.73 | 712,120 | +0.08(+0.43%) |
Dec 20, 2016 | 18.58 | 18.78 | 18.25 | 18.65 | 976,920 | +0.08(+0.43%) |
Dec 19, 2016 | 18.38 | 18.57 | 18.24 | 18.57 | 1,090,701 | +0.26(+1.42%) |
Dec 16, 2016 | 18.01 | 18.32 | 18.00 | 18.31 | 2,616,852 | +0.30(+1.67%) |
Dec 15, 2016 | 18.51 | 18.51 | 17.78 | 18.01 | 2,863,020 | -0.29(-1.58%) |
Dec 14, 2016 | 18.85 | 18.91 | 18.29 | 18.30 | 1,327,818 | -0.51(-2.71%) |
Dec 13, 2016 | 19.01 | 19.08 | 18.66 | 18.81 | 1,837,384 | -0.12(-0.63%) |
Dec 12, 2016 | 19.04 | 19.31 | 18.77 | 18.93 | 2,756,610 | -0.22(-1.15%) |
Dec 09, 2016 | 18.37 | 19.40 | 18.27 | 19.15 | 3,351,545 | +0.85(+4.64%) |
Dec 08, 2016 | 18.33 | 18.86 | 18.23 | 18.30 | 2,311,321 | -0.08(-0.44%) |
Dec 07, 2016 | 18.00 | 18.43 | 17.89 | 18.38 | 1,950,552 | +0.48(+2.68%) |
Dec 06, 2016 | 17.98 | 18.40 | 17.90 | 17.90 | 2,251,869 | -0.08(-0.44%) |
Dec 05, 2016 | 17.77 | 18.19 | 17.77 | 17.98 | 1,479,103 | +0.29(+1.64%) |
Dec 02, 2016 | 17.56 | 17.78 | 17.45 | 17.69 | 1,862,462 | +0.31(+1.78%) |