Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.34 | 18.34 | 17.39 | 17.53 | 1,374,910 | -0.87(-4.73%) |
Feb 27, 2017 | 17.88 | 18.41 | 17.81 | 18.40 | 890,075 | +0.41(+2.29%) |
Feb 24, 2017 | 18.65 | 19.06 | 17.88 | 17.99 | 874,216 | -0.85(-4.54%) |
Feb 23, 2017 | 20.08 | 20.60 | 18.78 | 18.84 | 1,048,379 | -1.85(-8.94%) |
Feb 22, 2017 | 20.65 | 20.82 | 20.46 | 20.69 | 626,860 | +0.04(+0.19%) |
Feb 21, 2017 | 20.09 | 20.68 | 20.05 | 20.65 | 739,083 | +0.53(+2.63%) |
Feb 17, 2017 | 20.12 | 20.12 | 20.12 | 0 | +0.13(+0.66%) | |
Feb 16, 2017 | 19.94 | 20.40 | 19.90 | 19.99 | 316,483 | +0.05(+0.23%) |
Feb 15, 2017 | 19.91 | 19.97 | 19.70 | 19.94 | 243,785 | -0.01(-0.04%) |
Feb 14, 2017 | 19.96 | 19.98 | 19.69 | 19.95 | 351,970 | -0.10(-0.50%) |
Feb 13, 2017 | 20.09 | 20.22 | 19.95 | 20.05 | 377,993 | +0.00(+0.00%) |
Feb 10, 2017 | 19.93 | 20.12 | 19.71 | 20.05 | 272,577 | +0.31(+1.57%) |
Feb 09, 2017 | 19.70 | 19.82 | 19.52 | 19.74 | 336,766 | +0.15(+0.75%) |
Feb 08, 2017 | 19.77 | 19.79 | 19.50 | 19.59 | 373,988 | -0.16(-0.79%) |
Feb 07, 2017 | 19.75 | 19.83 | 19.63 | 19.75 | 328,353 | +0.00(+0.00%) |
Feb 06, 2017 | 20.27 | 20.27 | 19.67 | 19.75 | 364,071 | -0.54(-2.68%) |
Feb 03, 2017 | 20.19 | 20.47 | 20.03 | 20.29 | 405,502 | +0.26(+1.28%) |
Feb 02, 2017 | 19.87 | 20.08 | 19.67 | 20.04 | 582,846 | +0.12(+0.59%) |
Feb 01, 2017 | 20.54 | 20.81 | 19.66 | 19.92 | 577,319 | -0.53(-2.58%) |
Jan 31, 2017 | 20.34 | 20.57 | 20.26 | 20.45 | 536,961 | +0.11(+0.53%) |
Jan 30, 2017 | 20.50 | 20.50 | 20.19 | 20.34 | 373,514 | -0.14(-0.68%) |
Jan 27, 2017 | 20.50 | 20.50 | 20.23 | 20.48 | 441,803 | +0.18(+0.88%) |
Jan 26, 2017 | 20.30 | 20.34 | 20.06 | 20.30 | 336,144 | +0.05(+0.23%) |
Jan 25, 2017 | 20.22 | 20.33 | 20.19 | 20.26 | 383,556 | -0.02(-0.11%) |
Jan 24, 2017 | 20.37 | 20.40 | 20.21 | 20.28 | 477,301 | -0.08(-0.38%) |
Jan 23, 2017 | 20.39 | 20.39 | 20.27 | 20.36 | 222,071 | -0.01(-0.04%) |
Jan 20, 2017 | 20.57 | 20.60 | 20.27 | 20.36 | 332,782 | -0.02(-0.08%) |
Jan 19, 2017 | 20.49 | 20.49 | 20.25 | 20.38 | 320,658 | -0.05(-0.27%) |
Jan 18, 2017 | 20.38 | 20.51 | 20.26 | 20.43 | 501,665 | +0.04(+0.19%) |
Jan 17, 2017 | 20.42 | 20.53 | 20.24 | 20.40 | 374,475 | -0.07(-0.34%) |
Jan 13, 2017 | 20.47 | 20.47 | 20.47 | 0 | +0.05(+0.27%) | |
Jan 12, 2017 | 20.57 | 20.57 | 20.16 | 20.41 | 335,736 | -0.17(-0.83%) |
Jan 11, 2017 | 20.50 | 20.61 | 20.22 | 20.58 | 396,855 | +0.10(+0.48%) |
Jan 10, 2017 | 20.06 | 20.54 | 19.89 | 20.48 | 652,697 | +0.51(+2.53%) |
Jan 09, 2017 | 20.73 | 20.73 | 19.90 | 19.98 | 814,184 | -0.71(-3.44%) |
Jan 06, 2017 | 20.85 | 20.98 | 20.41 | 20.69 | 959,491 | -0.20(-0.95%) |
Jan 05, 2017 | 21.06 | 21.06 | 20.66 | 20.89 | 409,335 | -0.04(-0.18%) |
Jan 04, 2017 | 21.16 | 21.36 | 20.81 | 20.93 | 857,879 | -0.12(-0.58%) |
Jan 03, 2017 | 20.61 | 21.24 | 20.30 | 21.05 | 1,588,726 | +0.48(+2.35%) |
Dec 30, 2016 | 20.57 | 20.57 | 20.57 | 0 | -0.08(-0.37%) | |
Dec 29, 2016 | 20.37 | 20.84 | 20.37 | 20.64 | 351,184 | +0.15(+0.71%) |
Dec 28, 2016 | 21.20 | 21.20 | 20.31 | 20.50 | 526,933 | -0.66(-3.11%) |
Dec 27, 2016 | 21.37 | 21.38 | 21.13 | 21.16 | 523,947 | -0.15(-0.68%) |
Dec 23, 2016 | 21.30 | 21.30 | 21.30 | 0 | +0.25(+1.20%) | |
Dec 22, 2016 | 21.00 | 21.13 | 20.71 | 21.05 | 279,315 | +0.07(+0.33%) |
Dec 21, 2016 | 21.44 | 21.53 | 20.97 | 20.98 | 549,637 | -0.42(-1.97%) |
Dec 20, 2016 | 21.26 | 21.46 | 21.15 | 21.40 | 610,709 | +0.26(+1.23%) |
Dec 19, 2016 | 21.20 | 21.46 | 21.00 | 21.14 | 541,526 | +0.07(+0.33%) |
Dec 16, 2016 | 21.35 | 21.48 | 21.03 | 21.07 | 1,699,672 | -0.19(-0.90%) |
Dec 15, 2016 | 20.85 | 21.37 | 20.83 | 21.26 | 615,183 | +0.25(+1.17%) |
Dec 14, 2016 | 21.26 | 21.31 | 20.82 | 21.02 | 666,062 | -0.10(-0.47%) |
Dec 13, 2016 | 20.93 | 21.36 | 20.93 | 21.12 | 660,648 | +0.15(+0.69%) |
Dec 12, 2016 | 20.91 | 21.13 | 20.74 | 20.97 | 469,119 | +0.00(+0.00%) |
Dec 09, 2016 | 21.26 | 21.36 | 20.92 | 20.97 | 871,102 | -0.19(-0.90%) |
Dec 08, 2016 | 21.18 | 21.43 | 20.84 | 21.16 | 905,973 | -0.01(-0.04%) |
Dec 07, 2016 | 20.76 | 21.26 | 20.55 | 21.17 | 708,225 | +0.33(+1.58%) |
Dec 06, 2016 | 21.32 | 21.32 | 20.23 | 20.84 | 997,874 | +0.00(+0.00%) |
Dec 05, 2016 | 21.03 | 21.65 | 20.61 | 20.84 | 2,058,879 | -0.90(-4.12%) |
Dec 02, 2016 | 21.70 | 22.08 | 21.70 | 21.74 | 213,534 | +0.08(+0.39%) |