Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.22 | 20.22 | 20.06 | 20.08 | 4,356,637 | -0.07(-0.35%) |
Feb 27, 2017 | 20.16 | 20.19 | 20.12 | 20.15 | 1,454,147 | +0.09(+0.44%) |
Feb 24, 2017 | 20.05 | 20.10 | 20.04 | 20.06 | 1,352,553 | -0.15(-0.75%) |
Feb 23, 2017 | 20.19 | 20.22 | 20.16 | 20.21 | 2,592,850 | +0.12(+0.62%) |
Feb 22, 2017 | 19.98 | 20.09 | 19.95 | 20.09 | 3,444,977 | +0.09(+0.44%) |
Feb 21, 2017 | 19.88 | 20.00 | 19.87 | 20.00 | 3,766,273 | +0.36(+1.85%) |
Feb 17, 2017 | 19.64 | 19.64 | 19.64 | 0 | +0.04(+0.18%) | |
Feb 16, 2017 | 19.65 | 19.68 | 19.60 | 19.60 | 6,034,405 | +0.12(+0.59%) |
Feb 15, 2017 | 19.42 | 19.51 | 19.41 | 19.49 | 2,530,758 | -0.19(-0.99%) |
Feb 14, 2017 | 19.65 | 19.69 | 19.56 | 19.68 | 2,512,691 | -0.03(-0.13%) |
Feb 13, 2017 | 19.66 | 19.72 | 19.64 | 19.71 | 2,222,022 | -0.06(-0.31%) |
Feb 10, 2017 | 19.70 | 19.77 | 19.66 | 19.77 | 1,716,341 | +0.07(+0.36%) |
Feb 09, 2017 | 19.60 | 19.74 | 19.68 | 19.70 | 7,077,443 | +0.10(+0.50%) |
Feb 08, 2017 | 19.49 | 19.63 | 19.49 | 19.60 | 1,998,750 | +0.18(+0.91%) |
Feb 07, 2017 | 19.42 | 19.44 | 19.39 | 19.42 | 1,234,310 | -0.09(-0.45%) |
Feb 06, 2017 | 19.51 | 19.55 | 19.49 | 19.51 | 2,136,965 | -0.01(-0.05%) |
Feb 03, 2017 | 19.44 | 19.52 | 19.43 | 19.52 | 3,440,301 | +0.18(+0.92%) |
Feb 02, 2017 | 19.34 | 19.41 | 19.31 | 19.34 | 3,932,654 | +0.21(+1.11%) |
Feb 01, 2017 | 19.19 | 19.27 | 19.12 | 19.13 | 3,582,225 | +0.14(+0.75%) |
Jan 31, 2017 | 18.84 | 18.99 | 18.84 | 18.99 | 2,667,216 | -0.03(-0.14%) |
Jan 30, 2017 | 18.97 | 19.03 | 18.94 | 19.02 | 3,375,498 | +0.05(+0.28%) |
Jan 27, 2017 | 18.98 | 19.03 | 18.95 | 18.96 | 1,853,582 | +0.08(+0.42%) |
Jan 26, 2017 | 18.89 | 18.94 | 18.85 | 18.88 | 1,734,644 | -0.11(-0.56%) |
Jan 25, 2017 | 18.87 | 18.99 | 18.80 | 18.99 | 3,704,000 | +0.28(+1.52%) |
Jan 24, 2017 | 18.60 | 18.73 | 18.60 | 18.71 | 2,981,789 | +0.20(+1.05%) |
Jan 23, 2017 | 18.49 | 18.55 | 18.43 | 18.51 | 3,555,837 | +0.18(+0.97%) |
Jan 20, 2017 | 18.35 | 18.38 | 18.29 | 18.33 | 3,434,578 | -0.15(-0.82%) |
Jan 19, 2017 | 18.53 | 18.57 | 18.45 | 18.48 | 2,384,661 | +0.00(+0.00%) |
Jan 18, 2017 | 18.56 | 18.56 | 18.45 | 18.48 | 2,547,919 | -0.02(-0.10%) |
Jan 17, 2017 | 18.54 | 18.59 | 18.50 | 18.50 | 2,529,469 | -0.09(-0.48%) |
Jan 13, 2017 | 18.59 | 18.59 | 18.59 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 18.61 | 18.64 | 18.55 | 18.61 | 3,067,648 | +0.05(+0.29%) |
Jan 11, 2017 | 18.40 | 18.56 | 18.37 | 18.56 | 5,139,260 | +0.29(+1.60%) |
Jan 10, 2017 | 18.23 | 18.32 | 18.23 | 18.26 | 2,215,738 | +0.11(+0.59%) |
Jan 09, 2017 | 18.20 | 18.21 | 18.15 | 18.16 | 1,772,447 | -0.02(-0.10%) |
Jan 06, 2017 | 18.22 | 18.22 | 18.16 | 18.17 | 2,769,327 | -0.25(-1.35%) |
Jan 05, 2017 | 18.37 | 18.42 | 18.33 | 18.42 | 4,041,056 | +0.22(+1.22%) |
Jan 04, 2017 | 18.11 | 18.20 | 18.11 | 18.20 | 2,739,696 | +0.14(+0.79%) |
Jan 03, 2017 | 17.99 | 18.08 | 17.98 | 18.06 | 3,222,783 | +0.16(+0.89%) |
Dec 30, 2016 | 17.90 | 17.90 | 17.90 | 0 | +0.05(+0.30%) | |
Dec 29, 2016 | 17.78 | 17.86 | 17.74 | 17.85 | 3,086,952 | +0.33(+1.87%) |
Dec 28, 2016 | 17.59 | 17.59 | 17.49 | 17.52 | 3,206,840 | -0.06(-0.35%) |
Dec 27, 2016 | 17.56 | 17.59 | 17.55 | 17.58 | 1,452,621 | +0.01(+0.05%) |
Dec 23, 2016 | 17.57 | 17.57 | 17.57 | 0 | +0.05(+0.28%) | |
Dec 22, 2016 | 17.53 | 17.58 | 17.46 | 17.52 | 3,939,145 | -0.24(-1.35%) |
Dec 21, 2016 | 17.81 | 17.84 | 17.76 | 17.76 | 2,531,020 | -0.06(-0.35%) |
Dec 20, 2016 | 17.80 | 17.86 | 17.78 | 17.82 | 1,790,758 | -0.05(-0.30%) |
Dec 19, 2016 | 17.91 | 17.98 | 17.88 | 17.88 | 1,592,993 | -0.06(-0.35%) |
Dec 16, 2016 | 18.01 | 18.04 | 17.91 | 17.94 | 2,457,156 | -0.08(-0.44%) |
Dec 15, 2016 | 18.02 | 18.06 | 17.95 | 18.02 | 3,342,922 | +0.22(+1.24%) |
Dec 14, 2016 | 18.07 | 18.22 | 17.80 | 17.80 | 4,947,437 | -0.43(-2.38%) |
Dec 13, 2016 | 18.17 | 18.25 | 18.13 | 18.23 | 2,325,274 | +0.13(+0.73%) |
Dec 12, 2016 | 18.13 | 18.21 | 18.08 | 18.10 | 4,726,400 | -0.19(-1.02%) |
Dec 09, 2016 | 18.27 | 18.32 | 18.24 | 18.28 | 2,550,835 | -0.01(-0.05%) |
Dec 08, 2016 | 18.34 | 18.38 | 18.27 | 18.29 | 4,971,880 | +0.13(+0.73%) |
Dec 07, 2016 | 17.99 | 18.17 | 17.99 | 18.16 | 3,001,933 | +0.14(+0.79%) |
Dec 06, 2016 | 17.96 | 18.04 | 17.93 | 18.02 | 9,062,138 | +0.20(+1.14%) |
Dec 05, 2016 | 17.72 | 17.82 | 17.72 | 17.81 | 4,882,590 | +0.19(+1.11%) |
Dec 02, 2016 | 17.63 | 17.77 | 17.62 | 17.62 | 4,628,449 | -0.15(-0.85%) |