Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.89 | 20.89 | 19.70 | 19.77 | 1,172,827 | -1.17(-5.59%) |
Feb 27, 2017 | 20.44 | 21.02 | 20.36 | 20.94 | 458,545 | +0.51(+2.50%) |
Feb 24, 2017 | 20.63 | 20.70 | 20.12 | 20.43 | 599,067 | -0.28(-1.35%) |
Feb 23, 2017 | 20.86 | 20.91 | 20.53 | 20.71 | 599,251 | -0.14(-0.67%) |
Feb 22, 2017 | 21.02 | 21.16 | 20.69 | 20.85 | 463,037 | -0.29(-1.37%) |
Feb 21, 2017 | 21.24 | 21.48 | 20.62 | 21.14 | 856,830 | -0.06(-0.28%) |
Feb 17, 2017 | 21.20 | 21.20 | 21.20 | 0 | +0.29(+1.39%) | |
Feb 16, 2017 | 21.50 | 21.75 | 20.80 | 20.91 | 768,136 | -0.66(-3.06%) |
Feb 15, 2017 | 22.00 | 22.11 | 21.27 | 21.57 | 665,762 | -0.40(-1.82%) |
Feb 14, 2017 | 21.91 | 22.13 | 21.74 | 21.97 | 720,148 | +0.10(+0.46%) |
Feb 13, 2017 | 21.82 | 21.94 | 21.10 | 21.87 | 953,381 | +0.62(+2.92%) |
Feb 10, 2017 | 21.34 | 21.67 | 21.01 | 21.25 | 1,113,441 | +0.40(+1.92%) |
Feb 09, 2017 | 19.75 | 20.93 | 19.75 | 20.85 | 1,028,904 | +1.14(+5.78%) |
Feb 08, 2017 | 19.60 | 19.82 | 19.36 | 19.71 | 533,202 | +0.07(+0.36%) |
Feb 07, 2017 | 19.80 | 19.92 | 19.36 | 19.64 | 542,201 | +0.04(+0.20%) |
Feb 06, 2017 | 19.81 | 20.13 | 19.59 | 19.60 | 488,813 | -0.32(-1.61%) |
Feb 03, 2017 | 19.73 | 20.09 | 19.73 | 19.92 | 588,718 | +0.26(+1.32%) |
Feb 02, 2017 | 19.72 | 19.88 | 19.56 | 19.66 | 416,816 | -0.01(-0.05%) |
Feb 01, 2017 | 19.85 | 20.17 | 19.42 | 19.67 | 559,777 | -0.05(-0.25%) |
Jan 31, 2017 | 19.42 | 19.75 | 19.28 | 19.72 | 400,437 | +0.24(+1.23%) |
Jan 30, 2017 | 19.62 | 19.69 | 19.19 | 19.48 | 552,683 | -0.17(-0.87%) |
Jan 27, 2017 | 19.96 | 20.09 | 19.51 | 19.65 | 387,836 | -0.26(-1.31%) |
Jan 26, 2017 | 20.16 | 20.24 | 19.81 | 19.91 | 456,561 | -0.09(-0.45%) |
Jan 25, 2017 | 19.71 | 20.20 | 19.71 | 20.00 | 700,287 | +0.13(+0.65%) |
Jan 24, 2017 | 19.57 | 20.09 | 19.54 | 19.87 | 696,172 | +0.26(+1.33%) |
Jan 23, 2017 | 19.81 | 19.91 | 19.16 | 19.61 | 622,352 | -0.15(-0.76%) |
Jan 20, 2017 | 19.90 | 20.24 | 19.71 | 19.76 | 721,827 | -0.12(-0.60%) |
Jan 19, 2017 | 19.42 | 20.30 | 19.16 | 19.88 | 952,040 | +0.43(+2.21%) |
Jan 18, 2017 | 19.44 | 19.69 | 19.27 | 19.45 | 489,000 | +0.01(+0.05%) |
Jan 17, 2017 | 19.35 | 19.52 | 19.11 | 19.44 | 620,249 | +0.07(+0.36%) |
Jan 13, 2017 | 19.37 | 19.37 | 19.37 | 0 | +0.53(+2.81%) | |
Jan 12, 2017 | 18.79 | 18.98 | 18.24 | 18.84 | 419,296 | -0.03(-0.16%) |
Jan 11, 2017 | 18.88 | 19.12 | 18.63 | 18.87 | 506,325 | +0.09(+0.48%) |
Jan 10, 2017 | 19.59 | 19.93 | 18.69 | 18.78 | 1,242,041 | +0.03(+0.16%) |
Jan 09, 2017 | 18.01 | 19.05 | 17.93 | 18.75 | 1,121,033 | +0.77(+4.28%) |
Jan 06, 2017 | 17.94 | 18.17 | 17.72 | 17.98 | 446,386 | +0.21(+1.18%) |
Jan 05, 2017 | 18.18 | 18.49 | 17.63 | 17.77 | 560,690 | -0.44(-2.42%) |
Jan 04, 2017 | 18.00 | 18.57 | 18.00 | 18.21 | 1,007,759 | +0.32(+1.79%) |
Jan 03, 2017 | 16.88 | 17.93 | 16.88 | 17.89 | 1,901,308 | +1.35(+8.16%) |
Dec 30, 2016 | 16.54 | 16.54 | 16.54 | 0 | -0.13(-0.78%) | |
Dec 29, 2016 | 16.95 | 17.09 | 16.45 | 16.67 | 969,190 | -0.34(-2.00%) |
Dec 28, 2016 | 17.77 | 17.77 | 16.95 | 17.01 | 980,954 | -0.76(-4.28%) |
Dec 27, 2016 | 17.67 | 18.06 | 17.61 | 17.77 | 608,594 | -0.12(-0.67%) |
Dec 23, 2016 | 17.89 | 17.89 | 17.89 | 0 | +0.06(+0.34%) | |
Dec 22, 2016 | 18.18 | 18.21 | 17.73 | 17.83 | 546,594 | -0.42(-2.30%) |
Dec 21, 2016 | 18.57 | 18.79 | 18.10 | 18.25 | 531,080 | -0.43(-2.30%) |
Dec 20, 2016 | 19.02 | 19.13 | 18.28 | 18.68 | 722,258 | -0.38(-1.99%) |
Dec 19, 2016 | 18.95 | 19.25 | 18.83 | 19.06 | 529,574 | +0.11(+0.58%) |
Dec 16, 2016 | 19.08 | 19.56 | 18.80 | 18.95 | 788,458 | -0.08(-0.42%) |
Dec 15, 2016 | 19.12 | 19.49 | 18.61 | 19.03 | 637,365 | -0.10(-0.52%) |
Dec 14, 2016 | 19.86 | 19.90 | 19.04 | 19.13 | 1,057,316 | -0.83(-4.16%) |
Dec 13, 2016 | 19.80 | 20.13 | 19.52 | 19.96 | 976,110 | +0.22(+1.11%) |
Dec 12, 2016 | 19.58 | 19.81 | 19.16 | 19.74 | 750,997 | +0.11(+0.56%) |
Dec 09, 2016 | 19.65 | 19.91 | 19.51 | 19.63 | 815,597 | +0.01(+0.05%) |
Dec 08, 2016 | 18.90 | 19.71 | 18.72 | 19.62 | 813,591 | +0.68(+3.59%) |
Dec 07, 2016 | 18.97 | 19.00 | 18.74 | 18.94 | 926,092 | -0.21(-1.10%) |
Dec 06, 2016 | 19.06 | 19.30 | 18.91 | 19.15 | 890,699 | +0.10(+0.52%) |
Dec 05, 2016 | 18.00 | 19.09 | 18.00 | 19.05 | 1,461,479 | +1.22(+6.84%) |
Dec 02, 2016 | 17.43 | 17.92 | 17.42 | 17.83 | 632,955 | +0.30(+1.71%) |