Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.72 | 19.08 | 18.70 | 18.73 | 1,517,753 | -0.03(-0.15%) |
Feb 27, 2017 | 18.65 | 18.82 | 18.53 | 18.76 | 1,733,902 | -0.05(-0.25%) |
Feb 24, 2017 | 18.70 | 18.96 | 18.69 | 18.81 | 1,473,751 | -0.11(-0.60%) |
Feb 23, 2017 | 19.20 | 19.25 | 18.74 | 18.92 | 2,133,780 | -0.14(-0.75%) |
Feb 22, 2017 | 19.22 | 19.24 | 18.93 | 19.06 | 1,180,077 | -0.13(-0.69%) |
Feb 21, 2017 | 19.42 | 19.51 | 18.92 | 19.20 | 1,285,808 | -0.18(-0.93%) |
Feb 17, 2017 | 19.38 | 19.38 | 19.38 | 0 | +0.09(+0.44%) | |
Feb 16, 2017 | 20.06 | 20.16 | 19.10 | 19.29 | 3,352,383 | -1.02(-5.02%) |
Feb 15, 2017 | 20.24 | 20.47 | 19.86 | 20.31 | 3,360,005 | +0.64(+3.24%) |
Feb 14, 2017 | 19.95 | 20.06 | 19.56 | 19.67 | 1,355,989 | -0.23(-1.15%) |
Feb 13, 2017 | 20.08 | 20.20 | 19.87 | 19.90 | 1,597,004 | +0.04(+0.19%) |
Feb 10, 2017 | 20.11 | 20.26 | 19.84 | 19.86 | 1,583,838 | +0.00(+0.00%) |
Feb 09, 2017 | 19.64 | 19.93 | 19.58 | 19.86 | 1,356,745 | +0.18(+0.92%) |
Feb 08, 2017 | 19.73 | 19.84 | 19.46 | 19.68 | 1,403,404 | -0.13(-0.67%) |
Feb 07, 2017 | 19.87 | 20.06 | 19.75 | 19.82 | 873,519 | -0.02(-0.10%) |
Feb 06, 2017 | 19.98 | 20.10 | 19.71 | 19.84 | 655,422 | -0.20(-1.00%) |
Feb 03, 2017 | 20.19 | 20.28 | 20.02 | 20.04 | 904,605 | -0.02(-0.10%) |
Feb 02, 2017 | 19.94 | 20.19 | 19.85 | 20.05 | 1,951,575 | +0.22(+1.10%) |
Feb 01, 2017 | 20.23 | 20.32 | 19.77 | 19.84 | 2,207,055 | +0.49(+2.51%) |
Jan 31, 2017 | 19.23 | 19.39 | 19.14 | 19.35 | 811,257 | +0.00(+0.00%) |
Jan 30, 2017 | 19.53 | 19.67 | 19.23 | 19.35 | 873,778 | -0.30(-1.55%) |
Jan 27, 2017 | 19.64 | 19.80 | 19.54 | 19.65 | 1,789,887 | +0.23(+1.18%) |
Jan 26, 2017 | 19.39 | 19.71 | 19.28 | 19.43 | 1,597,517 | -0.09(-0.44%) |
Jan 25, 2017 | 18.87 | 19.51 | 18.79 | 19.51 | 1,698,894 | +0.86(+4.59%) |
Jan 24, 2017 | 18.45 | 18.77 | 18.44 | 18.65 | 1,057,380 | +0.24(+1.29%) |
Jan 23, 2017 | 18.52 | 18.67 | 18.28 | 18.42 | 935,525 | -0.12(-0.67%) |
Jan 20, 2017 | 18.47 | 18.61 | 18.33 | 18.54 | 752,415 | +0.08(+0.41%) |
Jan 19, 2017 | 18.69 | 18.85 | 18.42 | 18.46 | 814,445 | -0.22(-1.17%) |
Jan 18, 2017 | 18.68 | 18.81 | 18.34 | 18.68 | 1,163,945 | +0.03(+0.15%) |
Jan 17, 2017 | 19.11 | 19.17 | 18.65 | 18.65 | 1,156,603 | -0.02(-0.10%) |
Jan 13, 2017 | 18.67 | 18.67 | 18.67 | 0 | -0.03(-0.15%) | |
Jan 12, 2017 | 18.54 | 18.86 | 18.30 | 18.70 | 1,216,526 | +0.18(+0.98%) |
Jan 11, 2017 | 18.66 | 18.72 | 18.27 | 18.52 | 1,766,952 | -0.14(-0.77%) |
Jan 10, 2017 | 18.73 | 18.99 | 18.59 | 18.66 | 1,364,343 | -0.04(-0.20%) |
Jan 09, 2017 | 19.26 | 19.47 | 18.62 | 18.70 | 2,759,650 | -0.57(-2.96%) |
Jan 06, 2017 | 19.88 | 19.88 | 19.23 | 19.27 | 2,208,114 | -0.61(-3.07%) |
Jan 05, 2017 | 19.84 | 19.94 | 19.64 | 19.88 | 974,123 | +0.06(+0.29%) |
Jan 04, 2017 | 19.54 | 19.88 | 19.50 | 19.83 | 1,800,568 | +0.39(+2.01%) |
Jan 03, 2017 | 19.43 | 19.66 | 19.21 | 19.44 | 989,798 | +0.23(+1.19%) |
Dec 30, 2016 | 19.21 | 19.21 | 19.21 | 0 | -0.10(-0.54%) | |
Dec 29, 2016 | 19.23 | 19.54 | 19.18 | 19.31 | 611,382 | +0.10(+0.50%) |
Dec 28, 2016 | 19.41 | 19.51 | 19.22 | 19.22 | 602,569 | -0.13(-0.69%) |
Dec 27, 2016 | 19.55 | 19.70 | 19.32 | 19.35 | 508,261 | -0.16(-0.83%) |
Dec 23, 2016 | 19.51 | 19.51 | 19.51 | 0 | -0.14(-0.73%) | |
Dec 22, 2016 | 19.73 | 19.75 | 19.55 | 19.65 | 574,734 | -0.09(-0.43%) |
Dec 21, 2016 | 19.68 | 19.81 | 19.53 | 19.74 | 775,319 | +0.04(+0.19%) |
Dec 20, 2016 | 19.84 | 19.90 | 19.58 | 19.70 | 633,596 | -0.09(-0.43%) |
Dec 19, 2016 | 19.83 | 20.18 | 19.70 | 19.79 | 634,650 | -0.06(-0.29%) |
Dec 16, 2016 | 19.58 | 20.09 | 19.38 | 19.84 | 3,363,223 | +0.12(+0.63%) |
Dec 15, 2016 | 19.76 | 20.06 | 19.52 | 19.72 | 831,282 | -0.05(-0.24%) |
Dec 14, 2016 | 20.04 | 20.06 | 19.68 | 19.77 | 1,073,804 | -0.27(-1.33%) |
Dec 13, 2016 | 19.93 | 20.34 | 19.92 | 20.04 | 1,541,874 | +0.22(+1.11%) |
Dec 12, 2016 | 20.35 | 20.38 | 19.52 | 19.82 | 3,081,825 | -0.62(-3.03%) |
Dec 09, 2016 | 20.18 | 20.54 | 20.12 | 20.44 | 2,944,121 | +0.44(+2.19%) |
Dec 08, 2016 | 19.41 | 20.40 | 19.30 | 20.00 | 4,037,068 | +0.69(+3.55%) |
Dec 07, 2016 | 18.63 | 19.31 | 18.63 | 19.31 | 1,354,560 | +0.62(+3.31%) |
Dec 06, 2016 | 18.43 | 18.70 | 18.36 | 18.69 | 913,432 | +0.37(+2.03%) |
Dec 05, 2016 | 18.16 | 18.35 | 18.06 | 18.32 | 1,038,265 | +0.32(+1.80%) |
Dec 02, 2016 | 17.75 | 18.08 | 17.65 | 18.00 | 856,124 | +0.19(+1.07%) |