Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.19 | 20.43 | 19.73 | 19.83 | 729,971 | -0.36(-1.78%) |
Feb 27, 2017 | 19.37 | 20.26 | 19.11 | 20.19 | 299,885 | +0.91(+4.72%) |
Feb 24, 2017 | 19.04 | 19.45 | 18.63 | 19.28 | 358,157 | +0.53(+2.83%) |
Feb 23, 2017 | 18.60 | 19.02 | 18.44 | 18.75 | 189,475 | +0.23(+1.24%) |
Feb 22, 2017 | 18.56 | 18.78 | 18.43 | 18.52 | 114,613 | -0.14(-0.75%) |
Feb 21, 2017 | 18.86 | 18.89 | 18.46 | 18.66 | 240,722 | -0.10(-0.53%) |
Feb 17, 2017 | 18.76 | 18.76 | 18.76 | 0 | +0.13(+0.70%) | |
Feb 16, 2017 | 18.98 | 19.00 | 18.55 | 18.63 | 200,134 | -0.40(-2.10%) |
Feb 15, 2017 | 18.92 | 19.13 | 18.81 | 19.03 | 104,711 | +0.11(+0.58%) |
Feb 14, 2017 | 19.00 | 19.17 | 18.85 | 18.92 | 186,360 | -0.23(-1.20%) |
Feb 13, 2017 | 19.10 | 19.39 | 19.02 | 19.15 | 191,811 | +0.17(+0.90%) |
Feb 10, 2017 | 19.08 | 19.10 | 18.94 | 18.98 | 106,739 | +0.03(+0.16%) |
Feb 09, 2017 | 18.92 | 19.18 | 18.89 | 18.95 | 131,677 | -0.05(-0.26%) |
Feb 08, 2017 | 18.96 | 19.06 | 18.80 | 19.00 | 205,097 | -0.01(-0.05%) |
Feb 07, 2017 | 19.07 | 19.15 | 18.85 | 19.01 | 163,654 | +0.00(+0.00%) |
Feb 06, 2017 | 19.04 | 19.32 | 18.90 | 19.01 | 112,499 | +0.00(+0.00%) |
Feb 03, 2017 | 19.14 | 19.24 | 18.92 | 19.01 | 130,988 | +0.00(+0.00%) |
Feb 02, 2017 | 19.09 | 19.25 | 18.86 | 19.01 | 189,567 | -0.24(-1.25%) |
Feb 01, 2017 | 19.25 | 19.41 | 19.08 | 19.25 | 209,533 | +0.01(+0.05%) |
Jan 31, 2017 | 19.05 | 19.26 | 18.89 | 19.24 | 183,201 | -0.03(-0.16%) |
Jan 30, 2017 | 19.50 | 19.74 | 19.06 | 19.27 | 134,424 | -0.37(-1.88%) |
Jan 27, 2017 | 19.62 | 19.80 | 19.35 | 19.64 | 307,941 | -0.04(-0.20%) |
Jan 26, 2017 | 19.63 | 19.95 | 19.63 | 19.68 | 157,300 | +0.05(+0.25%) |
Jan 25, 2017 | 19.71 | 20.00 | 19.20 | 19.63 | 266,695 | +0.23(+1.19%) |
Jan 24, 2017 | 18.89 | 19.48 | 18.72 | 19.40 | 489,837 | +0.68(+3.63%) |
Jan 23, 2017 | 19.43 | 19.91 | 18.69 | 18.72 | 463,923 | -0.75(-3.85%) |
Jan 20, 2017 | 19.33 | 19.87 | 19.27 | 19.47 | 345,907 | +0.20(+1.04%) |
Jan 19, 2017 | 19.09 | 19.38 | 19.00 | 19.27 | 243,622 | +0.12(+0.63%) |
Jan 18, 2017 | 19.50 | 19.55 | 19.04 | 19.15 | 290,268 | -0.42(-2.15%) |
Jan 17, 2017 | 19.65 | 19.97 | 19.48 | 19.57 | 226,961 | -0.16(-0.81%) |
Jan 13, 2017 | 19.73 | 19.73 | 19.73 | 0 | +0.74(+3.90%) | |
Jan 12, 2017 | 19.72 | 19.72 | 18.74 | 18.99 | 401,495 | -0.76(-3.85%) |
Jan 11, 2017 | 19.33 | 19.89 | 19.33 | 19.75 | 396,006 | +0.25(+1.28%) |
Jan 10, 2017 | 19.82 | 19.82 | 18.93 | 19.50 | 473,868 | -0.24(-1.22%) |
Jan 09, 2017 | 20.25 | 20.25 | 19.71 | 19.74 | 239,734 | -0.59(-2.90%) |
Jan 06, 2017 | 20.37 | 20.90 | 20.22 | 20.33 | 320,397 | +0.12(+0.59%) |
Jan 05, 2017 | 21.21 | 21.25 | 20.16 | 20.21 | 370,037 | -1.00(-4.71%) |
Jan 04, 2017 | 22.13 | 22.22 | 21.03 | 21.21 | 221,111 | -0.77(-3.50%) |
Jan 03, 2017 | 21.90 | 22.43 | 21.74 | 21.98 | 225,541 | +0.32(+1.48%) |
Dec 30, 2016 | 21.66 | 21.66 | 21.66 | 0 | -0.34(-1.55%) | |
Dec 29, 2016 | 22.09 | 22.58 | 21.86 | 22.00 | 146,275 | +0.00(+0.00%) |
Dec 28, 2016 | 22.31 | 22.59 | 21.84 | 22.00 | 172,034 | -0.40(-1.79%) |
Dec 27, 2016 | 22.33 | 22.76 | 22.01 | 22.40 | 339,825 | +0.31(+1.40%) |
Dec 23, 2016 | 22.09 | 22.09 | 22.09 | 0 | +0.27(+1.24%) | |
Dec 22, 2016 | 21.09 | 21.98 | 21.07 | 21.82 | 376,195 | +0.78(+3.71%) |
Dec 21, 2016 | 20.65 | 21.07 | 20.45 | 21.04 | 299,622 | +0.40(+1.94%) |
Dec 20, 2016 | 19.95 | 20.72 | 19.88 | 20.64 | 237,719 | +0.77(+3.88%) |
Dec 19, 2016 | 19.61 | 19.95 | 19.42 | 19.87 | 268,882 | +0.35(+1.79%) |
Dec 16, 2016 | 18.88 | 19.97 | 18.88 | 19.52 | 3,736,466 | +0.22(+1.14%) |
Dec 15, 2016 | 18.70 | 19.67 | 18.31 | 19.30 | 1,192,701 | +1.05(+5.75%) |
Dec 14, 2016 | 19.74 | 19.87 | 18.12 | 18.25 | 740,611 | -1.58(-7.97%) |
Dec 13, 2016 | 20.31 | 20.33 | 19.26 | 19.83 | 442,312 | -0.20(-1.00%) |
Dec 12, 2016 | 19.97 | 20.16 | 19.61 | 20.03 | 655,583 | +0.42(+2.14%) |
Dec 09, 2016 | 19.05 | 19.84 | 19.05 | 19.61 | 485,045 | +0.54(+2.83%) |
Dec 08, 2016 | 19.31 | 19.61 | 18.95 | 19.07 | 356,796 | -0.31(-1.60%) |
Dec 07, 2016 | 19.57 | 20.00 | 19.20 | 19.38 | 312,039 | -0.08(-0.41%) |
Dec 06, 2016 | 19.54 | 20.00 | 19.37 | 19.46 | 232,007 | -0.09(-0.46%) |
Dec 05, 2016 | 19.64 | 20.30 | 19.24 | 19.55 | 589,765 | +0.02(+0.10%) |
Dec 02, 2016 | 20.17 | 20.37 | 19.45 | 19.53 | 334,557 | -0.48(-2.40%) |