Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.98 | 20.28 | 19.98 | 20.22 | 1,445,052 | +0.05(+0.25%) |
Feb 27, 2017 | 20.42 | 20.49 | 20.11 | 20.17 | 212,445 | -0.17(-0.83%) |
Feb 24, 2017 | 20.60 | 20.60 | 20.00 | 20.34 | 261,755 | -0.23(-1.10%) |
Feb 23, 2017 | 20.70 | 20.75 | 20.34 | 20.56 | 187,216 | +0.15(+0.72%) |
Feb 22, 2017 | 20.36 | 20.68 | 20.27 | 20.42 | 251,154 | -0.39(-1.87%) |
Feb 21, 2017 | 20.89 | 21.03 | 20.51 | 20.81 | 370,599 | -0.08(-0.38%) |
Feb 17, 2017 | 20.88 | 20.88 | 20.88 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 21.17 | 21.20 | 20.83 | 20.93 | 324,726 | -0.24(-1.14%) |
Feb 15, 2017 | 20.63 | 21.19 | 20.54 | 21.17 | 171,241 | +0.61(+2.98%) |
Feb 14, 2017 | 20.79 | 20.79 | 20.39 | 20.56 | 232,588 | -0.13(-0.63%) |
Feb 13, 2017 | 20.65 | 20.76 | 20.47 | 20.69 | 220,149 | -0.07(-0.33%) |
Feb 10, 2017 | 20.97 | 20.97 | 20.60 | 20.76 | 89,907 | -0.01(-0.03%) |
Feb 09, 2017 | 20.80 | 20.97 | 20.74 | 20.76 | 257,941 | +0.10(+0.46%) |
Feb 08, 2017 | 20.24 | 20.69 | 20.04 | 20.66 | 174,815 | +0.32(+1.55%) |
Feb 07, 2017 | 20.05 | 20.37 | 19.85 | 20.35 | 207,466 | +0.08(+0.42%) |
Feb 06, 2017 | 20.56 | 20.56 | 19.98 | 20.27 | 217,550 | -0.15(-0.72%) |
Feb 03, 2017 | 20.22 | 20.47 | 20.21 | 20.41 | 160,889 | +0.20(+0.97%) |
Feb 02, 2017 | 20.20 | 20.27 | 19.92 | 20.21 | 178,210 | -0.00(-0.01%) |
Feb 01, 2017 | 20.69 | 20.73 | 20.09 | 20.22 | 296,816 | -0.24(-1.16%) |
Jan 31, 2017 | 20.78 | 20.82 | 20.15 | 20.45 | 291,870 | -0.17(-0.81%) |
Jan 30, 2017 | 20.90 | 20.94 | 20.50 | 20.62 | 290,849 | -0.33(-1.56%) |
Jan 27, 2017 | 20.80 | 21.09 | 20.55 | 20.95 | 235,271 | +0.15(+0.72%) |
Jan 26, 2017 | 20.48 | 20.83 | 20.28 | 20.80 | 201,887 | +0.58(+2.87%) |
Jan 25, 2017 | 20.48 | 20.48 | 20.16 | 20.22 | 285,393 | -0.01(-0.03%) |
Jan 24, 2017 | 19.69 | 20.28 | 19.50 | 20.22 | 340,851 | +0.69(+3.54%) |
Jan 23, 2017 | 19.48 | 19.68 | 19.47 | 19.53 | 213,459 | +0.15(+0.80%) |
Jan 20, 2017 | 19.57 | 19.66 | 19.37 | 19.37 | 145,586 | +0.03(+0.14%) |
Jan 19, 2017 | 19.72 | 19.72 | 19.20 | 19.35 | 262,220 | -0.34(-1.74%) |
Jan 18, 2017 | 19.23 | 19.73 | 19.10 | 19.69 | 200,492 | +0.22(+1.14%) |
Jan 17, 2017 | 19.32 | 19.55 | 19.20 | 19.47 | 218,331 | +0.21(+1.09%) |
Jan 13, 2017 | 19.26 | 19.26 | 19.26 | 0 | +0.28(+1.46%) | |
Jan 12, 2017 | 19.36 | 19.48 | 18.98 | 18.98 | 149,723 | -0.24(-1.27%) |
Jan 11, 2017 | 18.83 | 19.31 | 18.83 | 19.23 | 221,735 | +0.56(+3.00%) |
Jan 10, 2017 | 18.67 | 18.93 | 18.41 | 18.67 | 191,424 | -0.04(-0.21%) |
Jan 09, 2017 | 18.46 | 18.96 | 18.27 | 18.70 | 217,068 | +0.26(+1.41%) |
Jan 06, 2017 | 18.29 | 18.47 | 18.05 | 18.44 | 246,684 | +0.16(+0.85%) |
Jan 05, 2017 | 18.07 | 18.40 | 18.06 | 18.29 | 229,378 | +0.25(+1.38%) |
Jan 04, 2017 | 18.05 | 18.18 | 17.75 | 18.04 | 213,560 | +0.13(+0.71%) |
Jan 03, 2017 | 17.82 | 18.37 | 17.82 | 17.91 | 289,263 | +0.17(+0.94%) |
Dec 30, 2016 | 17.75 | 17.75 | 17.75 | 0 | +0.14(+0.79%) | |
Dec 29, 2016 | 18.15 | 18.34 | 17.58 | 17.61 | 224,921 | -0.59(-3.25%) |
Dec 28, 2016 | 18.24 | 18.33 | 18.18 | 18.20 | 98,363 | -0.04(-0.21%) |
Dec 27, 2016 | 18.31 | 18.39 | 17.91 | 18.24 | 140,114 | +0.20(+1.14%) |
Dec 23, 2016 | 18.04 | 18.04 | 18.04 | 0 | +0.24(+1.37%) | |
Dec 22, 2016 | 17.99 | 18.26 | 17.77 | 17.79 | 254,403 | -0.20(-1.11%) |
Dec 21, 2016 | 18.29 | 18.54 | 17.95 | 17.99 | 211,306 | -0.33(-1.78%) |
Dec 20, 2016 | 18.53 | 18.73 | 18.25 | 18.32 | 131,069 | -0.09(-0.48%) |
Dec 19, 2016 | 18.32 | 18.60 | 18.27 | 18.41 | 159,156 | +0.09(+0.48%) |
Dec 16, 2016 | 18.16 | 18.52 | 18.11 | 18.32 | 434,573 | +0.17(+0.95%) |
Dec 15, 2016 | 17.92 | 18.35 | 17.85 | 18.15 | 136,920 | +0.31(+1.74%) |
Dec 14, 2016 | 18.42 | 18.61 | 17.81 | 17.84 | 195,868 | -0.58(-3.13%) |
Dec 13, 2016 | 18.78 | 18.93 | 18.32 | 18.41 | 243,174 | -0.30(-1.60%) |
Dec 12, 2016 | 18.76 | 19.04 | 18.63 | 18.71 | 285,809 | +0.13(+0.72%) |
Dec 09, 2016 | 18.56 | 18.73 | 18.28 | 18.58 | 249,522 | +0.17(+0.93%) |
Dec 08, 2016 | 17.71 | 18.54 | 17.55 | 18.41 | 239,890 | +0.73(+4.13%) |
Dec 07, 2016 | 17.54 | 17.85 | 17.51 | 17.68 | 132,052 | +0.19(+1.11%) |
Dec 06, 2016 | 17.71 | 17.77 | 17.41 | 17.48 | 129,922 | -0.23(-1.28%) |
Dec 05, 2016 | 17.60 | 17.91 | 17.42 | 17.71 | 167,730 | +0.30(+1.75%) |
Dec 02, 2016 | 17.17 | 17.47 | 17.06 | 17.40 | 141,339 | +0.35(+2.08%) |