Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.60 | 18.97 | 18.60 | 18.94 | 894,558 | +0.22(+1.20%) |
Feb 27, 2017 | 18.73 | 18.87 | 18.52 | 18.71 | 831,576 | -0.04(-0.24%) |
Feb 24, 2017 | 18.97 | 19.10 | 18.55 | 18.76 | 817,412 | -0.34(-1.79%) |
Feb 23, 2017 | 19.31 | 19.32 | 18.88 | 19.10 | 727,662 | -0.09(-0.47%) |
Feb 22, 2017 | 19.46 | 19.55 | 19.11 | 19.19 | 954,157 | -0.41(-2.11%) |
Feb 21, 2017 | 19.53 | 19.74 | 19.37 | 19.60 | 714,767 | +0.13(+0.69%) |
Feb 17, 2017 | 19.47 | 19.47 | 19.47 | 0 | -0.52(-2.60%) | |
Feb 16, 2017 | 20.20 | 20.67 | 19.91 | 19.99 | 2,180,638 | -1.05(-5.00%) |
Feb 15, 2017 | 20.86 | 21.06 | 20.65 | 21.04 | 866,646 | +0.24(+1.16%) |
Feb 14, 2017 | 20.32 | 20.85 | 20.28 | 20.80 | 912,956 | +0.40(+1.98%) |
Feb 13, 2017 | 20.15 | 20.40 | 20.01 | 20.40 | 689,873 | +0.27(+1.36%) |
Feb 10, 2017 | 19.96 | 20.34 | 19.89 | 20.12 | 731,635 | +0.33(+1.67%) |
Feb 09, 2017 | 20.09 | 20.26 | 19.79 | 19.79 | 1,066,113 | -0.13(-0.65%) |
Feb 08, 2017 | 19.87 | 20.29 | 19.77 | 19.92 | 991,412 | +0.00(+0.00%) |
Feb 07, 2017 | 19.89 | 20.01 | 19.71 | 19.92 | 429,784 | -0.08(-0.39%) |
Feb 06, 2017 | 19.87 | 20.01 | 19.72 | 20.00 | 323,730 | +0.11(+0.53%) |
Feb 03, 2017 | 20.10 | 20.21 | 19.81 | 19.90 | 840,474 | -0.11(-0.56%) |
Feb 02, 2017 | 20.36 | 20.43 | 19.87 | 20.01 | 964,779 | -0.12(-0.58%) |
Feb 01, 2017 | 20.39 | 20.43 | 20.04 | 20.12 | 564,760 | -0.17(-0.85%) |
Jan 31, 2017 | 20.10 | 20.34 | 19.97 | 20.30 | 608,988 | +0.13(+0.67%) |
Jan 30, 2017 | 20.66 | 20.66 | 20.05 | 20.16 | 559,074 | -0.50(-2.41%) |
Jan 27, 2017 | 20.80 | 20.84 | 20.45 | 20.66 | 887,649 | -0.13(-0.62%) |
Jan 26, 2017 | 20.37 | 20.80 | 20.32 | 20.79 | 931,937 | +0.50(+2.46%) |
Jan 25, 2017 | 19.91 | 20.32 | 19.89 | 20.29 | 703,563 | +0.42(+2.13%) |
Jan 24, 2017 | 19.60 | 20.08 | 19.60 | 19.87 | 1,209,528 | +0.29(+1.46%) |
Jan 23, 2017 | 19.49 | 19.62 | 19.36 | 19.58 | 800,917 | +0.09(+0.45%) |
Jan 20, 2017 | 19.60 | 19.69 | 19.45 | 19.49 | 362,718 | +0.07(+0.37%) |
Jan 19, 2017 | 19.68 | 19.75 | 19.41 | 19.42 | 390,193 | -0.22(-1.12%) |
Jan 18, 2017 | 19.63 | 19.76 | 19.49 | 19.64 | 496,626 | -0.01(-0.03%) |
Jan 17, 2017 | 19.75 | 19.75 | 19.55 | 19.65 | 482,760 | +0.08(+0.42%) |
Jan 13, 2017 | 19.57 | 19.57 | 19.57 | 0 | +0.09(+0.45%) | |
Jan 12, 2017 | 19.62 | 19.68 | 19.34 | 19.48 | 611,937 | +0.01(+0.06%) |
Jan 11, 2017 | 19.39 | 19.65 | 19.34 | 19.47 | 625,467 | -0.07(-0.34%) |
Jan 10, 2017 | 19.78 | 19.90 | 19.51 | 19.53 | 600,590 | -0.32(-1.63%) |
Jan 09, 2017 | 20.03 | 20.07 | 19.76 | 19.86 | 789,241 | -0.35(-1.74%) |
Jan 06, 2017 | 19.80 | 20.23 | 19.66 | 20.21 | 571,728 | +0.47(+2.36%) |
Jan 05, 2017 | 19.92 | 20.20 | 19.71 | 19.74 | 493,709 | -0.17(-0.86%) |
Jan 04, 2017 | 20.03 | 20.12 | 19.84 | 19.91 | 528,494 | -0.05(-0.27%) |
Jan 03, 2017 | 19.95 | 20.14 | 19.70 | 19.97 | 538,311 | +0.19(+0.94%) |
Dec 30, 2016 | 19.78 | 19.78 | 19.78 | 0 | +0.43(+2.21%) | |
Dec 29, 2016 | 19.20 | 19.37 | 18.95 | 19.35 | 1,085,894 | +0.11(+0.57%) |
Dec 28, 2016 | 19.43 | 19.43 | 19.19 | 19.24 | 540,206 | -0.13(-0.68%) |
Dec 27, 2016 | 19.43 | 19.59 | 19.18 | 19.37 | 779,058 | -0.01(-0.03%) |
Dec 23, 2016 | 19.38 | 19.38 | 19.38 | 0 | +0.02(+0.11%) | |
Dec 22, 2016 | 19.36 | 19.58 | 19.25 | 19.36 | 1,349,974 | -0.03(-0.17%) |
Dec 21, 2016 | 19.33 | 19.50 | 19.23 | 19.39 | 990,531 | +0.06(+0.31%) |
Dec 20, 2016 | 19.00 | 19.45 | 18.90 | 19.33 | 1,298,256 | +0.44(+2.33%) |
Dec 19, 2016 | 18.93 | 19.01 | 18.75 | 18.89 | 737,758 | +0.05(+0.26%) |
Dec 16, 2016 | 18.58 | 19.18 | 18.50 | 18.84 | 2,623,428 | +0.24(+1.27%) |
Dec 15, 2016 | 18.23 | 18.74 | 18.13 | 18.61 | 952,931 | +0.35(+1.89%) |
Dec 14, 2016 | 19.01 | 19.18 | 18.26 | 18.26 | 894,490 | -0.91(-4.73%) |
Dec 13, 2016 | 19.21 | 19.28 | 18.99 | 19.17 | 816,776 | +0.03(+0.17%) |
Dec 12, 2016 | 19.30 | 19.48 | 19.02 | 19.13 | 731,721 | +0.31(+1.66%) |
Dec 09, 2016 | 18.82 | 19.10 | 18.73 | 18.82 | 638,499 | +0.12(+0.65%) |
Dec 08, 2016 | 18.68 | 18.86 | 18.26 | 18.70 | 821,582 | +0.09(+0.47%) |
Dec 07, 2016 | 18.37 | 18.73 | 18.33 | 18.61 | 322,742 | +0.23(+1.22%) |
Dec 06, 2016 | 18.29 | 18.52 | 18.15 | 18.39 | 337,179 | +0.04(+0.24%) |
Dec 05, 2016 | 18.56 | 18.67 | 18.25 | 18.34 | 809,375 | -0.10(-0.57%) |
Dec 02, 2016 | 18.61 | 19.11 | 18.43 | 18.45 | 1,236,976 | -0.19(-1.00%) |