Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.62 | 19.64 | 18.83 | 19.38 | 1,421,598 | -0.37(-1.87%) |
Feb 27, 2017 | 19.36 | 19.80 | 19.21 | 19.75 | 903,963 | +0.36(+1.86%) |
Feb 24, 2017 | 18.74 | 19.91 | 18.60 | 19.39 | 1,120,852 | +0.67(+3.58%) |
Feb 23, 2017 | 19.16 | 19.41 | 18.69 | 18.72 | 1,438,912 | -0.54(-2.79%) |
Feb 22, 2017 | 19.12 | 19.40 | 18.95 | 19.25 | 805,496 | +0.09(+0.48%) |
Feb 21, 2017 | 19.10 | 19.39 | 18.84 | 19.16 | 939,858 | +0.17(+0.88%) |
Feb 17, 2017 | 18.99 | 18.99 | 18.99 | 0 | +0.31(+1.66%) | |
Feb 16, 2017 | 18.94 | 19.14 | 18.24 | 18.68 | 1,334,716 | -0.27(-1.42%) |
Feb 15, 2017 | 19.07 | 19.31 | 18.53 | 18.95 | 1,109,394 | -0.18(-0.92%) |
Feb 14, 2017 | 18.61 | 19.24 | 18.61 | 19.13 | 807,268 | +0.33(+1.74%) |
Feb 13, 2017 | 19.23 | 19.25 | 18.60 | 18.80 | 1,032,566 | -0.26(-1.36%) |
Feb 10, 2017 | 19.17 | 19.43 | 18.66 | 19.06 | 944,598 | -0.07(-0.35%) |
Feb 09, 2017 | 18.32 | 19.25 | 18.32 | 19.13 | 1,862,621 | +0.77(+4.20%) |
Feb 08, 2017 | 17.34 | 18.50 | 17.12 | 18.36 | 1,365,013 | +0.94(+5.39%) |
Feb 07, 2017 | 18.25 | 18.25 | 17.32 | 17.42 | 1,141,825 | -0.66(-3.66%) |
Feb 06, 2017 | 17.97 | 18.47 | 17.93 | 18.08 | 1,427,010 | +0.06(+0.33%) |
Feb 03, 2017 | 18.24 | 18.24 | 17.49 | 18.02 | 1,309,504 | -0.22(-1.20%) |
Feb 02, 2017 | 18.26 | 18.84 | 17.96 | 18.24 | 2,562,026 | +0.23(+1.26%) |
Feb 01, 2017 | 17.98 | 18.22 | 17.62 | 18.01 | 2,638,428 | +0.19(+1.08%) |
Jan 31, 2017 | 16.77 | 18.09 | 16.47 | 17.82 | 3,648,354 | +0.86(+5.04%) |
Jan 30, 2017 | 16.27 | 17.08 | 16.08 | 16.97 | 4,385,685 | +0.63(+3.85%) |
Jan 27, 2017 | 16.79 | 16.91 | 16.19 | 16.34 | 1,166,516 | -0.50(-2.99%) |
Jan 26, 2017 | 17.39 | 17.54 | 16.78 | 16.84 | 1,263,824 | -0.55(-3.14%) |
Jan 25, 2017 | 17.36 | 17.60 | 17.15 | 17.38 | 1,177,065 | +0.22(+1.27%) |
Jan 24, 2017 | 17.02 | 17.28 | 16.56 | 17.17 | 1,324,981 | +0.15(+0.89%) |
Jan 23, 2017 | 17.28 | 17.47 | 16.81 | 17.02 | 2,542,039 | -0.38(-2.17%) |
Jan 20, 2017 | 17.54 | 17.74 | 17.24 | 17.39 | 1,234,789 | -0.02(-0.10%) |
Jan 19, 2017 | 17.78 | 17.97 | 17.34 | 17.41 | 1,371,552 | -0.44(-2.49%) |
Jan 18, 2017 | 17.87 | 17.97 | 17.23 | 17.85 | 1,902,791 | -0.13(-0.70%) |
Jan 17, 2017 | 17.84 | 18.66 | 17.82 | 17.98 | 1,388,358 | +0.07(+0.37%) |
Jan 13, 2017 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 18.11 | 18.36 | 17.64 | 17.91 | 1,482,209 | -0.28(-1.52%) |
Jan 11, 2017 | 18.54 | 18.67 | 17.82 | 18.19 | 1,771,126 | -0.29(-1.54%) |
Jan 10, 2017 | 18.68 | 19.05 | 18.27 | 18.47 | 2,102,415 | -0.36(-1.92%) |
Jan 09, 2017 | 18.62 | 18.94 | 18.43 | 18.84 | 1,913,234 | +0.11(+0.58%) |
Jan 06, 2017 | 19.24 | 19.33 | 18.62 | 18.73 | 3,640,946 | -0.47(-2.45%) |
Jan 05, 2017 | 20.08 | 20.12 | 18.71 | 19.20 | 2,660,252 | -1.64(-7.89%) |
Jan 04, 2017 | 20.59 | 21.38 | 20.56 | 20.84 | 2,345,688 | +0.15(+0.73%) |
Jan 03, 2017 | 21.43 | 21.97 | 20.15 | 20.69 | 2,514,943 | -0.74(-3.44%) |
Dec 30, 2016 | 21.43 | 21.43 | 21.43 | 0 | -0.02(-0.08%) | |
Dec 29, 2016 | 21.64 | 22.11 | 21.03 | 21.44 | 1,507,953 | -0.21(-0.97%) |
Dec 28, 2016 | 22.26 | 22.50 | 21.50 | 21.65 | 1,096,144 | -0.46(-2.09%) |
Dec 27, 2016 | 22.16 | 22.47 | 21.80 | 22.11 | 609,240 | +0.09(+0.42%) |
Dec 23, 2016 | 22.02 | 22.02 | 22.02 | 0 | +0.11(+0.50%) | |
Dec 22, 2016 | 23.77 | 23.77 | 21.77 | 21.91 | 2,230,099 | -1.90(-7.99%) |
Dec 21, 2016 | 23.62 | 24.12 | 23.38 | 23.82 | 1,498,952 | +0.20(+0.85%) |
Dec 20, 2016 | 22.92 | 23.62 | 22.76 | 23.62 | 977,784 | +0.87(+3.83%) |
Dec 19, 2016 | 22.42 | 22.97 | 22.31 | 22.74 | 904,860 | +0.46(+2.07%) |
Dec 16, 2016 | 23.22 | 23.35 | 22.26 | 22.28 | 4,768,063 | -0.68(-2.96%) |
Dec 15, 2016 | 23.11 | 23.38 | 22.82 | 22.96 | 1,220,817 | -0.06(-0.25%) |
Dec 14, 2016 | 22.89 | 23.23 | 22.32 | 23.02 | 1,628,471 | +0.05(+0.22%) |
Dec 13, 2016 | 22.74 | 23.34 | 22.41 | 22.97 | 2,491,964 | +0.29(+1.29%) |
Dec 12, 2016 | 22.73 | 23.00 | 21.89 | 22.68 | 2,614,536 | -0.12(-0.52%) |
Dec 09, 2016 | 22.09 | 23.06 | 21.66 | 22.79 | 3,968,007 | +0.77(+3.50%) |
Dec 08, 2016 | 20.65 | 22.94 | 20.24 | 22.02 | 15,030,614 | +6.26(+39.67%) |
Dec 07, 2016 | 15.27 | 15.98 | 15.19 | 15.77 | 2,382,395 | +0.52(+3.39%) |
Dec 06, 2016 | 14.98 | 15.29 | 14.60 | 15.25 | 1,666,697 | +0.32(+2.12%) |
Dec 05, 2016 | 15.37 | 15.90 | 14.79 | 14.93 | 3,069,367 | -1.08(-6.76%) |
Dec 02, 2016 | 15.76 | 16.19 | 15.59 | 16.02 | 1,943,472 | +0.28(+1.80%) |