Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.17 | 19.36 | 18.02 | 18.58 | 32,489,388 | -0.33(-1.75%) |
Feb 27, 2017 | 19.59 | 20.14 | 18.80 | 18.91 | 19,327,852 | -0.63(-3.22%) |
Feb 24, 2017 | 20.00 | 20.04 | 19.51 | 19.54 | 13,359,227 | -0.15(-0.76%) |
Feb 23, 2017 | 20.18 | 20.26 | 19.68 | 19.69 | 15,880,862 | -0.18(-0.91%) |
Feb 22, 2017 | 19.94 | 20.09 | 19.51 | 19.87 | 13,639,569 | -0.24(-1.19%) |
Feb 21, 2017 | 19.98 | 20.15 | 19.72 | 20.11 | 11,707,147 | -0.06(-0.30%) |
Feb 17, 2017 | 20.17 | 20.17 | 20.17 | 0 | -0.33(-1.61%) | |
Feb 16, 2017 | 19.74 | 20.74 | 19.65 | 20.50 | 34,697,676 | +1.18(+6.11%) |
Feb 15, 2017 | 19.00 | 19.37 | 18.84 | 19.32 | 12,764,618 | +0.05(+0.26%) |
Feb 14, 2017 | 19.54 | 19.58 | 19.10 | 19.27 | 14,019,148 | -0.15(-0.77%) |
Feb 13, 2017 | 19.29 | 19.51 | 19.21 | 19.42 | 11,871,903 | -0.07(-0.36%) |
Feb 10, 2017 | 18.85 | 19.50 | 18.80 | 19.49 | 15,641,607 | +0.34(+1.78%) |
Feb 09, 2017 | 19.59 | 19.65 | 19.03 | 19.15 | 14,413,478 | -0.44(-2.25%) |
Feb 08, 2017 | 19.50 | 19.65 | 19.34 | 19.59 | 12,511,990 | +0.26(+1.35%) |
Feb 07, 2017 | 19.20 | 19.49 | 19.00 | 19.33 | 13,155,794 | -0.09(-0.46%) |
Feb 06, 2017 | 19.17 | 19.42 | 18.96 | 19.42 | 12,249,064 | +0.49(+2.59%) |
Feb 03, 2017 | 18.82 | 19.18 | 18.77 | 18.93 | 11,774,662 | -0.01(-0.05%) |
Feb 02, 2017 | 18.95 | 18.97 | 18.59 | 18.94 | 17,869,038 | +0.46(+2.49%) |
Feb 01, 2017 | 18.16 | 18.52 | 18.06 | 18.48 | 16,160,645 | +0.04(+0.22%) |
Jan 31, 2017 | 18.46 | 18.60 | 18.25 | 18.44 | 22,454,042 | +0.43(+2.39%) |
Jan 30, 2017 | 17.91 | 18.26 | 17.84 | 18.01 | 17,190,440 | +0.22(+1.24%) |
Jan 27, 2017 | 17.85 | 18.09 | 17.71 | 17.79 | 13,234,004 | -0.08(-0.45%) |
Jan 26, 2017 | 17.58 | 18.06 | 17.53 | 17.87 | 19,269,732 | -0.19(-1.05%) |
Jan 25, 2017 | 17.79 | 18.08 | 17.66 | 18.06 | 18,382,960 | -0.07(-0.39%) |
Jan 24, 2017 | 17.79 | 18.35 | 17.72 | 18.13 | 28,879,054 | +0.31(+1.74%) |
Jan 23, 2017 | 17.40 | 17.83 | 17.21 | 17.82 | 19,883,402 | +0.71(+4.15%) |
Jan 20, 2017 | 16.97 | 17.34 | 16.92 | 17.11 | 17,743,124 | +0.19(+1.12%) |
Jan 19, 2017 | 16.64 | 17.04 | 16.55 | 16.92 | 15,548,672 | +0.10(+0.59%) |
Jan 18, 2017 | 17.19 | 17.27 | 16.68 | 16.82 | 17,100,008 | -0.42(-2.44%) |
Jan 17, 2017 | 17.59 | 17.71 | 17.18 | 17.24 | 18,814,468 | +0.37(+2.19%) |
Jan 13, 2017 | 16.87 | 16.87 | 16.87 | 0 | -0.02(-0.12%) | |
Jan 12, 2017 | 17.05 | 17.28 | 16.70 | 16.89 | 21,007,912 | +0.21(+1.26%) |
Jan 11, 2017 | 16.76 | 16.81 | 16.14 | 16.68 | 22,504,990 | -0.12(-0.71%) |
Jan 10, 2017 | 17.03 | 17.22 | 16.56 | 16.80 | 17,280,408 | -0.17(-1.00%) |
Jan 09, 2017 | 17.28 | 17.30 | 16.86 | 16.97 | 15,592,053 | +0.04(+0.24%) |
Jan 06, 2017 | 17.02 | 17.37 | 16.69 | 16.93 | 17,819,460 | -0.44(-2.53%) |
Jan 05, 2017 | 16.78 | 17.50 | 16.76 | 17.37 | 26,855,448 | +0.97(+5.91%) |
Jan 04, 2017 | 16.56 | 16.63 | 16.17 | 16.40 | 13,706,366 | +0.01(+0.06%) |
Jan 03, 2017 | 16.00 | 16.44 | 15.87 | 16.39 | 18,579,356 | +0.41(+2.57%) |
Dec 30, 2016 | 15.98 | 15.98 | 15.98 | 0 | -0.41(-2.50%) | |
Dec 29, 2016 | 15.60 | 16.46 | 15.52 | 16.39 | 29,853,922 | +1.11(+7.26%) |
Dec 28, 2016 | 14.80 | 15.30 | 14.64 | 15.28 | 18,022,696 | +0.42(+2.83%) |
Dec 27, 2016 | 14.71 | 14.97 | 14.61 | 14.86 | 11,183,050 | +0.31(+2.13%) |
Dec 23, 2016 | 14.55 | 14.55 | 14.55 | 0 | +0.43(+3.05%) | |
Dec 22, 2016 | 14.12 | 14.33 | 14.03 | 14.12 | 11,046,825 | -0.04(-0.28%) |
Dec 21, 2016 | 14.25 | 14.34 | 14.01 | 14.16 | 13,506,096 | -0.18(-1.26%) |
Dec 20, 2016 | 13.99 | 14.41 | 13.94 | 14.34 | 13,240,470 | +0.10(+0.70%) |
Dec 19, 2016 | 14.26 | 14.41 | 14.08 | 14.24 | 13,865,321 | -0.04(-0.28%) |
Dec 16, 2016 | 14.22 | 14.46 | 13.94 | 14.28 | 28,360,166 | +0.28(+2.00%) |
Dec 15, 2016 | 14.25 | 14.35 | 13.80 | 14.00 | 37,316,368 | -0.73(-4.96%) |
Dec 14, 2016 | 15.90 | 16.14 | 14.71 | 14.73 | 32,174,862 | -1.01(-6.42%) |
Dec 13, 2016 | 15.23 | 15.79 | 15.23 | 15.74 | 14,778,574 | +0.43(+2.81%) |
Dec 12, 2016 | 15.58 | 15.62 | 15.09 | 15.31 | 18,395,286 | -0.14(-0.91%) |
Dec 09, 2016 | 15.84 | 15.86 | 15.32 | 15.45 | 15,558,354 | -0.47(-2.95%) |
Dec 08, 2016 | 15.75 | 15.95 | 15.74 | 15.92 | 10,802,504 | +0.13(+0.82%) |
Dec 07, 2016 | 15.67 | 15.99 | 15.65 | 15.79 | 16,783,744 | +0.30(+1.94%) |
Dec 06, 2016 | 15.68 | 15.94 | 15.38 | 15.49 | 17,459,282 | -0.22(-1.40%) |
Dec 05, 2016 | 15.35 | 15.95 | 15.16 | 15.71 | 22,993,476 | +0.05(+0.32%) |
Dec 02, 2016 | 15.24 | 15.86 | 15.04 | 15.66 | 19,261,412 | +0.64(+4.26%) |