Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.33 | 20.34 | 20.21 | 20.32 | 2,428,880 | -0.08(-0.40%) |
Feb 27, 2017 | 20.15 | 20.41 | 19.85 | 20.40 | 3,171,640 | +0.27(+1.32%) |
Feb 24, 2017 | 20.10 | 20.17 | 19.73 | 20.13 | 1,625,770 | -0.03(-0.16%) |
Feb 23, 2017 | 20.08 | 20.79 | 19.72 | 20.17 | 4,764,280 | -0.83(-3.98%) |
Feb 22, 2017 | 21.09 | 21.24 | 20.95 | 21.00 | 1,712,190 | -0.14(-0.64%) |
Feb 21, 2017 | 21.04 | 21.23 | 20.97 | 21.14 | 1,986,960 | +0.17(+0.80%) |
Feb 17, 2017 | 20.97 | 20.97 | 20.97 | 0 | +0.12(+0.56%) | |
Feb 16, 2017 | 20.80 | 20.92 | 20.66 | 20.85 | 1,310,590 | +0.13(+0.63%) |
Feb 15, 2017 | 20.52 | 20.77 | 20.52 | 20.72 | 1,212,000 | +0.19(+0.93%) |
Feb 14, 2017 | 20.46 | 20.65 | 20.44 | 20.53 | 1,149,920 | -0.03(-0.16%) |
Feb 13, 2017 | 20.45 | 20.70 | 20.39 | 20.56 | 1,187,340 | +0.15(+0.72%) |
Feb 10, 2017 | 20.43 | 20.48 | 20.22 | 20.42 | 1,511,190 | +0.04(+0.17%) |
Feb 09, 2017 | 20.32 | 20.50 | 20.31 | 20.38 | 2,101,010 | +0.03(+0.16%) |
Feb 08, 2017 | 20.35 | 20.50 | 20.09 | 20.35 | 1,235,950 | -0.09(-0.45%) |
Feb 07, 2017 | 20.37 | 20.48 | 20.26 | 20.44 | 1,133,310 | +0.08(+0.37%) |
Feb 06, 2017 | 20.31 | 20.40 | 20.23 | 20.36 | 1,383,890 | +0.00(+0.00%) |
Feb 03, 2017 | 20.23 | 20.48 | 20.10 | 20.36 | 1,133,530 | +0.22(+1.10%) |
Feb 02, 2017 | 20.28 | 20.44 | 20.05 | 20.14 | 1,123,990 | -0.19(-0.91%) |
Feb 01, 2017 | 20.33 | 20.39 | 19.83 | 20.33 | 1,701,030 | +0.12(+0.59%) |
Jan 31, 2017 | 20.18 | 20.28 | 20.08 | 20.21 | 1,312,400 | +0.01(+0.03%) |
Jan 30, 2017 | 20.18 | 20.20 | 19.91 | 20.20 | 897,570 | -0.06(-0.30%) |
Jan 27, 2017 | 20.36 | 20.45 | 20.17 | 20.26 | 700,840 | -0.07(-0.35%) |
Jan 26, 2017 | 20.50 | 20.54 | 20.20 | 20.34 | 1,159,530 | -0.10(-0.49%) |
Jan 25, 2017 | 20.35 | 20.57 | 20.25 | 20.44 | 959,320 | +0.14(+0.67%) |
Jan 24, 2017 | 20.05 | 20.33 | 19.99 | 20.30 | 1,744,040 | +0.28(+1.37%) |
Jan 23, 2017 | 20.06 | 20.28 | 19.88 | 20.02 | 2,017,060 | -0.03(-0.13%) |
Jan 20, 2017 | 19.95 | 20.06 | 19.86 | 20.05 | 2,329,940 | +0.16(+0.82%) |
Jan 19, 2017 | 19.97 | 20.03 | 19.84 | 19.89 | 1,889,630 | -0.05(-0.27%) |
Jan 18, 2017 | 19.95 | 19.99 | 19.80 | 19.94 | 1,308,650 | +0.03(+0.16%) |
Jan 17, 2017 | 20.03 | 20.05 | 19.75 | 19.91 | 1,593,390 | -0.20(-0.99%) |
Jan 13, 2017 | 20.11 | 20.11 | 20.11 | 0 | +0.34(+1.72%) | |
Jan 12, 2017 | 19.76 | 19.91 | 19.43 | 19.77 | 1,810,420 | -0.05(-0.25%) |
Jan 11, 2017 | 19.43 | 19.83 | 19.40 | 19.82 | 2,020,680 | +0.40(+2.05%) |
Jan 10, 2017 | 19.25 | 19.52 | 19.23 | 19.42 | 1,330,050 | +0.18(+0.92%) |
Jan 09, 2017 | 19.16 | 19.39 | 19.11 | 19.24 | 1,884,450 | +0.07(+0.34%) |
Jan 06, 2017 | 19.15 | 19.29 | 19.05 | 19.18 | 828,810 | +0.03(+0.16%) |
Jan 05, 2017 | 19.11 | 19.32 | 18.86 | 19.15 | 2,098,890 | +0.07(+0.35%) |
Jan 04, 2017 | 18.64 | 19.17 | 18.55 | 19.08 | 2,449,890 | +0.46(+2.50%) |
Jan 03, 2017 | 18.93 | 19.09 | 18.49 | 18.61 | 2,597,370 | -0.23(-1.24%) |
Dec 30, 2016 | 18.85 | 18.85 | 18.85 | 0 | +0.05(+0.29%) | |
Dec 29, 2016 | 19.08 | 19.49 | 18.71 | 18.79 | 2,765,110 | -0.27(-1.41%) |
Dec 28, 2016 | 19.09 | 19.24 | 18.95 | 19.06 | 2,398,560 | -0.06(-0.31%) |
Dec 27, 2016 | 19.02 | 19.19 | 18.86 | 19.12 | 847,940 | +0.04(+0.23%) |
Dec 23, 2016 | 19.08 | 19.08 | 19.08 | 0 | +0.08(+0.44%) | |
Dec 22, 2016 | 19.05 | 19.07 | 18.80 | 19.00 | 1,316,930 | -0.07(-0.39%) |
Dec 21, 2016 | 19.38 | 19.50 | 19.03 | 19.07 | 1,759,430 | -0.21(-1.10%) |
Dec 20, 2016 | 19.12 | 19.48 | 18.84 | 19.28 | 1,446,150 | +0.32(+1.68%) |
Dec 19, 2016 | 19.05 | 19.18 | 18.89 | 18.96 | 1,471,920 | -0.09(-0.47%) |
Dec 16, 2016 | 19.23 | 19.29 | 19.05 | 19.05 | 2,484,020 | -0.20(-1.05%) |
Dec 15, 2016 | 19.29 | 19.44 | 19.00 | 19.25 | 2,484,640 | -0.05(-0.24%) |
Dec 14, 2016 | 19.50 | 19.51 | 19.14 | 19.30 | 2,161,880 | -0.16(-0.85%) |
Dec 13, 2016 | 19.25 | 19.55 | 19.04 | 19.47 | 2,638,200 | +0.27(+1.39%) |
Dec 12, 2016 | 19.11 | 19.23 | 18.90 | 19.20 | 2,255,550 | +0.01(+0.05%) |
Dec 09, 2016 | 19.11 | 19.25 | 18.95 | 19.19 | 3,497,600 | +0.08(+0.42%) |
Dec 08, 2016 | 18.90 | 19.17 | 18.82 | 19.11 | 3,519,860 | +0.24(+1.29%) |
Dec 07, 2016 | 18.72 | 19.04 | 18.64 | 18.87 | 2,741,270 | +0.15(+0.79%) |
Dec 06, 2016 | 18.55 | 18.89 | 18.32 | 18.72 | 5,362,680 | +0.29(+1.60%) |
Dec 05, 2016 | 18.44 | 18.86 | 18.35 | 18.43 | 2,339,770 | +0.10(+0.55%) |
Dec 02, 2016 | 18.07 | 18.43 | 17.92 | 18.32 | 3,017,670 | +0.30(+1.64%) |