Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.03 | 21.12 | 20.90 | 20.99 | 1,497,951 | -0.08(-0.37%) |
Feb 27, 2017 | 20.92 | 21.12 | 20.87 | 21.07 | 1,411,383 | +0.16(+0.78%) |
Feb 24, 2017 | 20.53 | 20.91 | 20.50 | 20.91 | 1,232,031 | +0.42(+2.07%) |
Feb 23, 2017 | 20.65 | 20.66 | 20.37 | 20.48 | 1,109,774 | -0.03(-0.13%) |
Feb 22, 2017 | 20.49 | 20.66 | 20.39 | 20.51 | 1,336,566 | +0.09(+0.45%) |
Feb 21, 2017 | 20.07 | 20.46 | 19.90 | 20.42 | 1,582,119 | +0.26(+1.30%) |
Feb 17, 2017 | 20.16 | 20.16 | 20.16 | 0 | +0.14(+0.72%) | |
Feb 16, 2017 | 20.21 | 20.39 | 19.90 | 20.01 | 1,606,037 | +0.36(+1.83%) |
Feb 15, 2017 | 19.34 | 19.72 | 19.23 | 19.66 | 1,391,020 | +0.13(+0.67%) |
Feb 14, 2017 | 19.84 | 19.90 | 19.51 | 19.53 | 1,729,380 | -0.35(-1.77%) |
Feb 13, 2017 | 19.82 | 19.94 | 19.64 | 19.88 | 1,770,933 | +0.03(+0.13%) |
Feb 10, 2017 | 19.57 | 19.88 | 19.45 | 19.85 | 1,379,975 | +0.26(+1.33%) |
Feb 09, 2017 | 19.37 | 19.61 | 19.35 | 19.59 | 1,908,210 | +0.14(+0.74%) |
Feb 08, 2017 | 19.36 | 19.48 | 19.19 | 19.45 | 1,068,820 | +0.24(+1.26%) |
Feb 07, 2017 | 19.18 | 19.39 | 19.15 | 19.21 | 758,958 | +0.00(+0.00%) |
Feb 06, 2017 | 19.24 | 19.28 | 19.05 | 19.21 | 865,132 | +0.03(+0.17%) |
Feb 03, 2017 | 19.17 | 19.29 | 19.09 | 19.17 | 695,493 | +0.15(+0.79%) |
Feb 02, 2017 | 18.76 | 19.10 | 18.76 | 19.02 | 993,073 | +0.30(+1.60%) |
Feb 01, 2017 | 18.89 | 19.09 | 18.67 | 18.72 | 685,382 | -0.25(-1.31%) |
Jan 31, 2017 | 18.96 | 19.16 | 18.94 | 18.97 | 1,248,706 | +0.07(+0.38%) |
Jan 30, 2017 | 18.96 | 19.06 | 18.87 | 18.90 | 628,796 | -0.08(-0.45%) |
Jan 27, 2017 | 19.19 | 19.22 | 18.89 | 18.98 | 661,971 | -0.16(-0.85%) |
Jan 26, 2017 | 19.27 | 19.41 | 19.10 | 19.15 | 851,353 | -0.12(-0.64%) |
Jan 25, 2017 | 19.41 | 19.45 | 19.19 | 19.27 | 764,322 | -0.22(-1.11%) |
Jan 24, 2017 | 19.52 | 19.64 | 19.35 | 19.49 | 1,206,233 | -0.09(-0.47%) |
Jan 23, 2017 | 19.30 | 19.60 | 19.19 | 19.58 | 1,075,380 | +0.33(+1.73%) |
Jan 20, 2017 | 19.06 | 19.32 | 19.06 | 19.24 | 662,559 | +0.13(+0.68%) |
Jan 19, 2017 | 19.22 | 19.22 | 19.01 | 19.11 | 948,280 | -0.23(-1.21%) |
Jan 18, 2017 | 19.33 | 19.50 | 19.26 | 19.35 | 812,871 | -0.04(-0.20%) |
Jan 17, 2017 | 19.37 | 19.49 | 19.24 | 19.39 | 1,283,116 | +0.05(+0.24%) |
Jan 13, 2017 | 19.34 | 19.34 | 19.34 | 0 | +0.06(+0.30%) | |
Jan 12, 2017 | 19.01 | 19.29 | 18.88 | 19.28 | 1,223,235 | +0.37(+1.97%) |
Jan 11, 2017 | 19.04 | 19.14 | 18.87 | 18.91 | 1,400,569 | -0.10(-0.55%) |
Jan 10, 2017 | 19.38 | 19.38 | 19.02 | 19.02 | 1,246,535 | -0.36(-1.85%) |
Jan 09, 2017 | 19.45 | 19.52 | 19.24 | 19.38 | 1,455,196 | +0.03(+0.17%) |
Jan 06, 2017 | 19.51 | 19.67 | 19.32 | 19.34 | 1,562,123 | -0.25(-1.27%) |
Jan 05, 2017 | 19.45 | 19.66 | 19.26 | 19.59 | 2,064,509 | +0.05(+0.27%) |
Jan 04, 2017 | 19.23 | 19.56 | 19.04 | 19.54 | 2,741,361 | +0.67(+3.56%) |
Jan 03, 2017 | 19.00 | 19.05 | 18.74 | 18.87 | 1,350,847 | -0.13(-0.69%) |
Dec 30, 2016 | 19.00 | 19.00 | 19.00 | 0 | +0.22(+1.18%) | |
Dec 29, 2016 | 18.40 | 18.79 | 18.35 | 18.77 | 1,728,426 | +0.39(+2.13%) |
Dec 28, 2016 | 18.37 | 18.48 | 18.15 | 18.38 | 1,317,104 | +0.03(+0.14%) |
Dec 27, 2016 | 18.31 | 18.51 | 18.27 | 18.36 | 992,811 | +0.08(+0.42%) |
Dec 23, 2016 | 18.28 | 18.28 | 18.28 | 0 | +0.06(+0.32%) | |
Dec 22, 2016 | 18.22 | 18.34 | 18.08 | 18.22 | 1,892,995 | -0.05(-0.28%) |
Dec 21, 2016 | 18.66 | 18.87 | 18.24 | 18.27 | 2,333,024 | -0.36(-1.94%) |
Dec 20, 2016 | 18.60 | 18.84 | 18.52 | 18.64 | 1,408,942 | +0.01(+0.03%) |
Dec 19, 2016 | 18.56 | 18.83 | 18.49 | 18.63 | 1,292,706 | +0.23(+1.26%) |
Dec 16, 2016 | 18.03 | 18.51 | 18.03 | 18.40 | 4,113,365 | +0.55(+3.07%) |
Dec 15, 2016 | 18.05 | 18.26 | 17.80 | 17.85 | 1,566,405 | -0.25(-1.36%) |
Dec 14, 2016 | 18.94 | 18.94 | 18.09 | 18.09 | 2,831,715 | -0.73(-3.88%) |
Dec 13, 2016 | 19.01 | 19.02 | 18.68 | 18.82 | 2,465,476 | -0.09(-0.48%) |
Dec 12, 2016 | 18.78 | 19.02 | 18.73 | 18.91 | 1,554,952 | +0.03(+0.17%) |
Dec 09, 2016 | 18.83 | 19.27 | 18.83 | 18.88 | 1,440,660 | +0.01(+0.07%) |
Dec 08, 2016 | 18.60 | 19.06 | 18.43 | 18.87 | 1,888,207 | +0.08(+0.41%) |
Dec 07, 2016 | 18.51 | 18.84 | 18.51 | 18.79 | 1,408,936 | +0.36(+1.96%) |
Dec 06, 2016 | 18.35 | 18.53 | 18.26 | 18.43 | 1,004,293 | +0.09(+0.49%) |
Dec 05, 2016 | 18.16 | 18.36 | 17.98 | 18.34 | 1,184,913 | +0.17(+0.92%) |
Dec 02, 2016 | 18.00 | 18.43 | 18.00 | 18.17 | 1,026,905 | +0.32(+1.77%) |