Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.30 | 19.37 | 18.82 | 19.12 | 8,826,153 | -0.29(-1.51%) |
Feb 27, 2017 | 19.02 | 19.52 | 18.92 | 19.41 | 7,490,859 | +0.39(+2.02%) |
Feb 24, 2017 | 18.72 | 19.34 | 17.87 | 19.03 | 15,383,125 | +0.56(+3.05%) |
Feb 23, 2017 | 18.95 | 18.98 | 18.40 | 18.47 | 10,466,135 | -0.69(-3.62%) |
Feb 22, 2017 | 19.37 | 19.46 | 18.90 | 19.16 | 6,087,015 | -0.12(-0.64%) |
Feb 21, 2017 | 19.09 | 19.41 | 18.95 | 19.28 | 7,531,080 | +0.43(+2.29%) |
Feb 17, 2017 | 18.85 | 18.85 | 18.85 | 0 | +0.32(+1.70%) | |
Feb 16, 2017 | 18.80 | 18.90 | 18.42 | 18.54 | 5,274,250 | -0.25(-1.35%) |
Feb 15, 2017 | 18.65 | 18.80 | 18.38 | 18.79 | 6,761,165 | +0.15(+0.79%) |
Feb 14, 2017 | 18.21 | 18.64 | 18.14 | 18.64 | 5,663,270 | +0.44(+2.41%) |
Feb 13, 2017 | 18.77 | 18.78 | 18.06 | 18.20 | 7,555,267 | -0.56(-3.00%) |
Feb 10, 2017 | 18.57 | 18.99 | 18.54 | 18.77 | 7,812,849 | +0.30(+1.63%) |
Feb 09, 2017 | 17.96 | 18.57 | 17.76 | 18.47 | 7,929,342 | +0.51(+2.83%) |
Feb 08, 2017 | 17.55 | 18.02 | 17.34 | 17.96 | 5,064,991 | +0.44(+2.51%) |
Feb 07, 2017 | 17.63 | 17.80 | 17.46 | 17.52 | 7,625,993 | -0.18(-1.04%) |
Feb 06, 2017 | 17.66 | 17.83 | 17.59 | 17.70 | 8,055,514 | +0.01(+0.04%) |
Feb 03, 2017 | 17.65 | 18.09 | 17.50 | 17.70 | 6,988,154 | +0.14(+0.79%) |
Feb 02, 2017 | 17.43 | 17.77 | 17.29 | 17.56 | 6,003,372 | +0.20(+1.15%) |
Feb 01, 2017 | 17.81 | 17.85 | 17.06 | 17.36 | 10,587,714 | -0.39(-2.17%) |
Jan 31, 2017 | 17.36 | 17.78 | 16.97 | 17.74 | 11,599,524 | +0.12(+0.66%) |
Jan 30, 2017 | 17.50 | 17.72 | 17.26 | 17.63 | 8,140,525 | +0.23(+1.33%) |
Jan 27, 2017 | 18.40 | 18.47 | 17.36 | 17.39 | 7,914,839 | -0.99(-5.40%) |
Jan 26, 2017 | 18.73 | 18.90 | 18.38 | 18.39 | 7,100,541 | -0.36(-1.93%) |
Jan 25, 2017 | 18.68 | 18.82 | 18.54 | 18.75 | 6,408,592 | +0.12(+0.66%) |
Jan 24, 2017 | 18.43 | 18.67 | 18.34 | 18.63 | 6,724,314 | +0.32(+1.77%) |
Jan 23, 2017 | 18.45 | 18.60 | 18.11 | 18.30 | 4,481,500 | -0.34(-1.82%) |
Jan 20, 2017 | 18.57 | 18.72 | 18.48 | 18.64 | 5,050,274 | +0.25(+1.38%) |
Jan 19, 2017 | 18.53 | 18.68 | 18.32 | 18.39 | 5,343,509 | -0.08(-0.42%) |
Jan 18, 2017 | 18.56 | 18.60 | 18.07 | 18.47 | 6,195,117 | -0.14(-0.75%) |
Jan 17, 2017 | 18.39 | 19.09 | 18.32 | 18.60 | 9,418,655 | +0.38(+2.07%) |
Jan 13, 2017 | 18.23 | 18.23 | 18.23 | 0 | -0.26(-1.42%) | |
Jan 12, 2017 | 18.26 | 18.62 | 18.13 | 18.49 | 8,506,068 | +0.23(+1.27%) |
Jan 11, 2017 | 18.64 | 18.74 | 17.91 | 18.26 | 5,208,378 | -0.16(-0.88%) |
Jan 10, 2017 | 18.31 | 18.60 | 18.26 | 18.42 | 7,586,231 | +0.05(+0.29%) |
Jan 09, 2017 | 18.05 | 18.51 | 17.87 | 18.37 | 9,360,613 | +0.39(+2.14%) |
Jan 06, 2017 | 18.74 | 18.84 | 17.84 | 17.98 | 21,240,536 | +0.07(+0.39%) |
Jan 05, 2017 | 17.70 | 18.33 | 17.53 | 17.91 | 17,253,374 | -0.73(-3.93%) |
Jan 04, 2017 | 18.80 | 19.21 | 18.61 | 18.64 | 12,829,981 | +0.55(+3.07%) |
Jan 03, 2017 | 17.50 | 18.15 | 17.48 | 18.09 | 11,871,590 | +0.80(+4.63%) |
Dec 30, 2016 | 17.29 | 17.29 | 17.29 | 0 | -0.05(-0.27%) | |
Dec 29, 2016 | 17.36 | 17.54 | 17.20 | 17.33 | 4,996,932 | +0.02(+0.13%) |
Dec 28, 2016 | 17.30 | 17.45 | 17.10 | 17.31 | 3,523,724 | -0.02(-0.09%) |
Dec 27, 2016 | 17.32 | 17.61 | 17.25 | 17.33 | 3,380,270 | +0.11(+0.62%) |
Dec 23, 2016 | 17.22 | 17.22 | 17.22 | 0 | +0.08(+0.45%) | |
Dec 22, 2016 | 18.05 | 18.10 | 17.02 | 17.14 | 9,071,447 | -0.97(-5.35%) |
Dec 21, 2016 | 18.39 | 18.54 | 18.04 | 18.11 | 4,462,457 | -0.30(-1.62%) |
Dec 20, 2016 | 18.36 | 18.72 | 18.33 | 18.41 | 5,424,908 | +0.16(+0.88%) |
Dec 19, 2016 | 18.33 | 18.55 | 18.12 | 18.25 | 7,138,450 | +0.02(+0.08%) |
Dec 16, 2016 | 19.46 | 19.48 | 18.14 | 18.23 | 11,271,571 | -1.27(-6.49%) |
Dec 15, 2016 | 19.37 | 19.63 | 19.29 | 19.50 | 5,750,072 | +0.14(+0.71%) |
Dec 14, 2016 | 19.48 | 19.75 | 19.32 | 19.36 | 5,658,595 | -0.08(-0.39%) |
Dec 13, 2016 | 19.78 | 19.85 | 19.35 | 19.44 | 7,499,016 | -0.28(-1.43%) |
Dec 12, 2016 | 19.77 | 20.03 | 19.51 | 19.72 | 5,531,534 | -0.06(-0.31%) |
Dec 09, 2016 | 20.17 | 20.29 | 19.61 | 19.78 | 7,816,442 | -0.41(-2.04%) |
Dec 08, 2016 | 20.21 | 20.40 | 19.78 | 20.19 | 10,587,594 | -0.02(-0.08%) |
Dec 07, 2016 | 19.26 | 20.21 | 19.22 | 20.21 | 8,599,277 | +0.94(+4.87%) |
Dec 06, 2016 | 19.14 | 19.31 | 18.98 | 19.27 | 6,291,706 | +0.24(+1.28%) |
Dec 05, 2016 | 18.60 | 19.35 | 18.56 | 19.03 | 9,557,709 | +0.50(+2.68%) |
Dec 02, 2016 | 18.62 | 19.00 | 18.31 | 18.53 | 10,148,319 | -0.57(-2.99%) |