Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.72 | 19.08 | 18.70 | 18.73 | 1,517,810 | -0.03(-0.15%) |
Feb 27, 2017 | 18.65 | 18.82 | 18.53 | 18.76 | 1,733,967 | -0.05(-0.25%) |
Feb 24, 2017 | 18.70 | 18.96 | 18.69 | 18.81 | 1,473,805 | -0.11(-0.60%) |
Feb 23, 2017 | 19.20 | 19.25 | 18.74 | 18.92 | 2,133,858 | -0.14(-0.75%) |
Feb 22, 2017 | 19.22 | 19.23 | 18.93 | 19.06 | 1,180,121 | -0.13(-0.69%) |
Feb 21, 2017 | 19.42 | 19.51 | 18.92 | 19.20 | 1,285,856 | -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 | 3,352,507 | -1.02(-5.02%) |
Feb 15, 2017 | 20.23 | 20.47 | 19.86 | 20.31 | 3,360,130 | +0.64(+3.24%) |
Feb 14, 2017 | 19.95 | 20.06 | 19.56 | 19.67 | 1,356,039 | -0.23(-1.15%) |
Feb 13, 2017 | 20.08 | 20.20 | 19.87 | 19.90 | 1,597,063 | +0.04(+0.19%) |
Feb 10, 2017 | 20.11 | 20.26 | 19.83 | 19.86 | 1,583,896 | +0.00(+0.00%) |
Feb 09, 2017 | 19.64 | 19.93 | 19.58 | 19.86 | 1,356,795 | +0.18(+0.92%) |
Feb 08, 2017 | 19.73 | 19.83 | 19.46 | 19.68 | 1,403,456 | -0.13(-0.67%) |
Feb 07, 2017 | 19.87 | 20.06 | 19.75 | 19.82 | 873,551 | -0.02(-0.10%) |
Feb 06, 2017 | 19.98 | 20.10 | 19.71 | 19.83 | 655,446 | -0.20(-1.00%) |
Feb 03, 2017 | 20.19 | 20.28 | 20.02 | 20.03 | 904,638 | -0.02(-0.10%) |
Feb 02, 2017 | 19.94 | 20.19 | 19.85 | 20.05 | 1,951,647 | +0.22(+1.10%) |
Feb 01, 2017 | 20.23 | 20.32 | 19.77 | 19.83 | 2,207,137 | +0.49(+2.51%) |
Jan 31, 2017 | 19.23 | 19.39 | 19.14 | 19.35 | 811,287 | +0.00(+0.00%) |
Jan 30, 2017 | 19.53 | 19.67 | 19.23 | 19.35 | 873,810 | -0.30(-1.55%) |
Jan 27, 2017 | 19.64 | 19.80 | 19.54 | 19.65 | 1,789,954 | +0.23(+1.18%) |
Jan 26, 2017 | 19.39 | 19.71 | 19.28 | 19.43 | 1,597,576 | -0.09(-0.44%) |
Jan 25, 2017 | 18.87 | 19.51 | 18.79 | 19.51 | 1,698,957 | +0.86(+4.59%) |
Jan 24, 2017 | 18.44 | 18.77 | 18.43 | 18.65 | 1,057,419 | +0.24(+1.29%) |
Jan 23, 2017 | 18.52 | 18.67 | 18.28 | 18.42 | 935,560 | -0.12(-0.67%) |
Jan 20, 2017 | 18.47 | 18.61 | 18.33 | 18.54 | 752,443 | +0.08(+0.41%) |
Jan 19, 2017 | 18.69 | 18.85 | 18.42 | 18.46 | 814,475 | -0.22(-1.17%) |
Jan 18, 2017 | 18.68 | 18.81 | 18.34 | 18.68 | 1,163,988 | +0.03(+0.15%) |
Jan 17, 2017 | 19.11 | 19.17 | 18.65 | 18.65 | 1,156,646 | -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 | 1,216,571 | +0.18(+0.98%) |
Jan 11, 2017 | 18.66 | 18.72 | 18.27 | 18.52 | 1,767,018 | -0.14(-0.77%) |
Jan 10, 2017 | 18.73 | 18.99 | 18.59 | 18.66 | 1,364,393 | -0.04(-0.20%) |
Jan 09, 2017 | 19.26 | 19.47 | 18.62 | 18.70 | 2,759,752 | -0.57(-2.96%) |
Jan 06, 2017 | 19.88 | 19.88 | 19.23 | 19.27 | 2,208,195 | -0.61(-3.07%) |
Jan 05, 2017 | 19.83 | 19.94 | 19.63 | 19.88 | 974,159 | +0.06(+0.29%) |
Jan 04, 2017 | 19.54 | 19.88 | 19.50 | 19.83 | 1,800,635 | +0.39(+2.01%) |
Jan 03, 2017 | 19.43 | 19.66 | 19.21 | 19.43 | 989,835 | +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 | 611,404 | +0.10(+0.50%) |
Dec 28, 2016 | 19.41 | 19.51 | 19.22 | 19.22 | 602,591 | -0.13(-0.69%) |
Dec 27, 2016 | 19.55 | 19.70 | 19.32 | 19.35 | 508,280 | -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 | 574,755 | -0.09(-0.43%) |
Dec 21, 2016 | 19.68 | 19.81 | 19.53 | 19.74 | 775,348 | +0.04(+0.19%) |
Dec 20, 2016 | 19.83 | 19.90 | 19.58 | 19.70 | 633,620 | -0.09(-0.43%) |
Dec 19, 2016 | 19.83 | 20.18 | 19.70 | 19.79 | 634,673 | -0.06(-0.29%) |
Dec 16, 2016 | 19.58 | 20.09 | 19.38 | 19.84 | 3,363,348 | +0.12(+0.63%) |
Dec 15, 2016 | 19.76 | 20.06 | 19.52 | 19.72 | 831,313 | -0.05(-0.24%) |
Dec 14, 2016 | 20.03 | 20.06 | 19.68 | 19.77 | 1,073,844 | -0.27(-1.33%) |
Dec 13, 2016 | 19.93 | 20.34 | 19.92 | 20.03 | 1,541,931 | +0.22(+1.11%) |
Dec 12, 2016 | 20.35 | 20.38 | 19.52 | 19.82 | 3,081,939 | -0.62(-3.03%) |
Dec 09, 2016 | 20.18 | 20.54 | 20.12 | 20.43 | 2,944,230 | +0.44(+2.19%) |
Dec 08, 2016 | 19.41 | 20.40 | 19.30 | 20.00 | 4,037,217 | +0.69(+3.55%) |
Dec 07, 2016 | 18.63 | 19.31 | 18.63 | 19.31 | 1,354,610 | +0.62(+3.31%) |
Dec 06, 2016 | 18.43 | 18.70 | 18.36 | 18.69 | 913,466 | +0.37(+2.03%) |
Dec 05, 2016 | 18.16 | 18.35 | 18.06 | 18.32 | 1,038,304 | +0.32(+1.80%) |
Dec 02, 2016 | 17.75 | 18.08 | 17.65 | 18.00 | 856,156 | +0.19(+1.07%) |