Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.66 | 20.71 | 20.55 | 20.63 | 14,571,041 | -0.11(-0.53%) |
Feb 27, 2017 | 20.66 | 20.77 | 20.60 | 20.74 | 10,810,249 | +0.08(+0.36%) |
Feb 24, 2017 | 20.45 | 20.68 | 20.44 | 20.67 | 12,492,899 | +0.04(+0.18%) |
Feb 23, 2017 | 20.70 | 20.70 | 20.47 | 20.63 | 9,560,035 | +0.04(+0.18%) |
Feb 22, 2017 | 20.54 | 20.64 | 20.52 | 20.59 | 6,389,831 | -0.03(-0.13%) |
Feb 21, 2017 | 20.46 | 20.66 | 20.46 | 20.62 | 8,188,588 | +0.25(+1.20%) |
Feb 17, 2017 | 20.38 | 20.38 | 20.38 | 0 | +0.04(+0.20%) | |
Feb 16, 2017 | 20.37 | 20.40 | 20.18 | 20.33 | 12,054,543 | -0.02(-0.12%) |
Feb 15, 2017 | 20.11 | 20.40 | 20.10 | 20.36 | 8,117,824 | +0.20(+0.99%) |
Feb 14, 2017 | 19.95 | 20.16 | 19.89 | 20.16 | 10,901,306 | +0.17(+0.85%) |
Feb 13, 2017 | 19.88 | 20.05 | 19.87 | 19.99 | 7,663,188 | +0.22(+1.12%) |
Feb 10, 2017 | 19.70 | 19.82 | 19.68 | 19.77 | 7,414,901 | +0.15(+0.78%) |
Feb 09, 2017 | 19.45 | 19.69 | 19.45 | 19.61 | 9,347,597 | +0.21(+1.06%) |
Feb 08, 2017 | 19.29 | 19.42 | 19.24 | 19.41 | 8,875,561 | +0.05(+0.26%) |
Feb 07, 2017 | 19.42 | 19.47 | 19.31 | 19.36 | 9,573,766 | +0.01(+0.04%) |
Feb 06, 2017 | 19.34 | 19.42 | 19.28 | 19.35 | 15,963,741 | -0.07(-0.35%) |
Feb 03, 2017 | 19.32 | 19.45 | 19.27 | 19.42 | 10,375,462 | +0.27(+1.41%) |
Feb 02, 2017 | 19.06 | 19.21 | 19.00 | 19.15 | 10,523,424 | +0.01(+0.05%) |
Feb 01, 2017 | 19.24 | 19.30 | 19.02 | 19.14 | 18,848,512 | +0.00(+0.03%) |
Jan 31, 2017 | 19.02 | 19.13 | 18.92 | 19.13 | 16,663,486 | -0.01(-0.05%) |
Jan 30, 2017 | 19.23 | 19.24 | 18.95 | 19.14 | 25,695,334 | -0.23(-1.20%) |
Jan 27, 2017 | 19.44 | 19.47 | 19.33 | 19.38 | 13,153,378 | -0.05(-0.26%) |
Jan 26, 2017 | 19.44 | 19.49 | 19.38 | 19.43 | 9,294,360 | -0.02(-0.11%) |
Jan 25, 2017 | 19.32 | 19.47 | 19.29 | 19.45 | 8,236,916 | +0.33(+1.70%) |
Jan 24, 2017 | 18.94 | 19.22 | 18.92 | 19.12 | 10,966,581 | +0.22(+1.18%) |
Jan 23, 2017 | 18.93 | 19.00 | 18.76 | 18.90 | 12,235,035 | -0.08(-0.44%) |
Jan 20, 2017 | 18.99 | 19.10 | 18.88 | 18.98 | 23,443,144 | +0.11(+0.59%) |
Jan 19, 2017 | 19.02 | 19.05 | 18.78 | 18.87 | 6,861,232 | -0.13(-0.69%) |
Jan 18, 2017 | 18.97 | 19.01 | 18.86 | 19.00 | 14,404,971 | +0.08(+0.42%) |
Jan 17, 2017 | 18.93 | 19.01 | 18.85 | 18.92 | 11,699,635 | -0.14(-0.71%) |
Jan 13, 2017 | 19.06 | 19.06 | 19.06 | 0 | +0.08(+0.42%) | |
Jan 12, 2017 | 18.97 | 19.01 | 18.71 | 18.98 | 19,420,592 | -0.09(-0.46%) |
Jan 11, 2017 | 18.94 | 19.07 | 18.82 | 19.07 | 13,226,788 | +0.10(+0.55%) |
Jan 10, 2017 | 18.97 | 19.13 | 18.89 | 18.96 | 8,791,499 | -0.00(-0.01%) |
Jan 09, 2017 | 19.04 | 19.07 | 18.96 | 18.96 | 10,328,093 | -0.13(-0.66%) |
Jan 06, 2017 | 18.98 | 19.18 | 18.87 | 19.09 | 11,330,177 | +0.14(+0.73%) |
Jan 05, 2017 | 18.94 | 18.99 | 18.81 | 18.95 | 9,991,264 | -0.03(-0.18%) |
Jan 04, 2017 | 18.83 | 19.01 | 18.83 | 18.99 | 9,851,022 | +0.22(+1.18%) |
Jan 03, 2017 | 18.73 | 18.86 | 18.54 | 18.76 | 12,606,951 | +0.27(+1.47%) |
Dec 30, 2016 | 18.49 | 18.49 | 18.49 | 0 | -0.14(-0.73%) | |
Dec 29, 2016 | 18.65 | 18.71 | 18.54 | 18.63 | 6,333,190 | -0.02(-0.10%) |
Dec 28, 2016 | 18.99 | 18.99 | 18.62 | 18.65 | 12,955,782 | -0.30(-1.59%) |
Dec 27, 2016 | 18.91 | 19.02 | 18.90 | 18.95 | 11,854,810 | +0.09(+0.48%) |
Dec 23, 2016 | 18.86 | 18.86 | 18.86 | 0 | +0.05(+0.25%) | |
Dec 22, 2016 | 18.84 | 18.86 | 18.73 | 18.81 | 11,794,064 | -0.07(-0.36%) |
Dec 21, 2016 | 18.96 | 18.99 | 18.87 | 18.88 | 9,631,193 | -0.08(-0.44%) |
Dec 20, 2016 | 18.95 | 19.01 | 18.90 | 18.97 | 9,495,381 | +0.14(+0.76%) |
Dec 19, 2016 | 18.79 | 18.92 | 18.76 | 18.82 | 9,012,351 | +0.06(+0.32%) |
Dec 16, 2016 | 18.92 | 18.93 | 18.69 | 18.76 | 9,978,839 | -0.06(-0.30%) |
Dec 15, 2016 | 18.72 | 18.99 | 18.70 | 18.82 | 12,571,910 | +0.14(+0.73%) |
Dec 14, 2016 | 18.93 | 19.07 | 18.59 | 18.68 | 32,403,626 | -0.31(-1.62%) |
Dec 13, 2016 | 18.86 | 19.08 | 18.86 | 18.99 | 13,297,137 | +0.25(+1.35%) |
Dec 12, 2016 | 18.76 | 18.86 | 18.66 | 18.74 | 9,996,016 | -0.04(-0.22%) |
Dec 09, 2016 | 18.60 | 18.79 | 18.60 | 18.78 | 9,587,541 | +0.21(+1.14%) |
Dec 08, 2016 | 18.47 | 18.66 | 18.42 | 18.57 | 15,544,988 | +0.11(+0.58%) |
Dec 07, 2016 | 17.97 | 18.49 | 17.95 | 18.46 | 16,881,140 | +0.46(+2.55%) |
Dec 06, 2016 | 17.93 | 18.01 | 17.84 | 18.00 | 10,866,221 | +0.12(+0.65%) |
Dec 05, 2016 | 17.83 | 17.95 | 17.80 | 17.89 | 9,392,218 | +0.21(+1.18%) |
Dec 02, 2016 | 17.67 | 17.77 | 17.61 | 17.68 | 8,765,261 | +0.03(+0.16%) |