Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.65 | 20.13 | 18.47 | 19.27 | 4,061,879 | +0.49(+2.61%) |
Feb 27, 2017 | 18.57 | 18.79 | 18.49 | 18.78 | 1,881,902 | +0.16(+0.86%) |
Feb 24, 2017 | 18.75 | 18.86 | 18.51 | 18.62 | 1,039,124 | -0.23(-1.22%) |
Feb 23, 2017 | 19.33 | 19.43 | 18.80 | 18.85 | 953,602 | -0.39(-2.03%) |
Feb 22, 2017 | 19.34 | 19.39 | 18.86 | 19.24 | 1,306,978 | -0.07(-0.36%) |
Feb 21, 2017 | 19.59 | 19.89 | 19.23 | 19.31 | 2,472,948 | +0.10(+0.52%) |
Feb 17, 2017 | 19.21 | 19.21 | 19.21 | 0 | -0.03(-0.16%) | |
Feb 16, 2017 | 19.24 | 19.34 | 19.05 | 19.24 | 624,881 | -0.02(-0.10%) |
Feb 15, 2017 | 18.96 | 19.32 | 18.94 | 19.26 | 597,138 | +0.26(+1.37%) |
Feb 14, 2017 | 19.02 | 19.14 | 18.97 | 19.00 | 492,842 | -0.07(-0.37%) |
Feb 13, 2017 | 19.05 | 19.14 | 18.98 | 19.07 | 501,615 | +0.13(+0.69%) |
Feb 10, 2017 | 19.10 | 19.19 | 18.76 | 18.94 | 550,341 | -0.13(-0.68%) |
Feb 09, 2017 | 18.93 | 19.17 | 18.80 | 19.07 | 749,589 | +0.14(+0.74%) |
Feb 08, 2017 | 18.74 | 18.97 | 18.46 | 18.93 | 949,410 | +0.17(+0.91%) |
Feb 07, 2017 | 18.44 | 18.77 | 18.33 | 18.76 | 1,404,683 | +0.35(+1.90%) |
Feb 06, 2017 | 18.23 | 18.64 | 18.21 | 18.41 | 820,055 | +0.10(+0.55%) |
Feb 03, 2017 | 18.36 | 18.53 | 18.21 | 18.31 | 1,441,462 | +0.00(+0.00%) |
Feb 02, 2017 | 18.19 | 18.42 | 18.09 | 18.31 | 893,443 | +0.04(+0.22%) |
Feb 01, 2017 | 18.19 | 18.39 | 18.14 | 18.27 | 729,344 | +0.16(+0.88%) |
Jan 31, 2017 | 18.34 | 18.34 | 17.99 | 18.11 | 1,463,059 | -0.25(-1.36%) |
Jan 30, 2017 | 18.42 | 18.47 | 18.07 | 18.36 | 832,230 | -0.12(-0.65%) |
Jan 27, 2017 | 18.87 | 18.87 | 18.42 | 18.48 | 895,558 | -0.33(-1.75%) |
Jan 26, 2017 | 18.76 | 18.88 | 18.50 | 18.81 | 759,914 | +0.10(+0.53%) |
Jan 25, 2017 | 18.89 | 18.96 | 18.66 | 18.71 | 644,338 | -0.07(-0.37%) |
Jan 24, 2017 | 18.82 | 18.95 | 18.69 | 18.78 | 569,229 | +0.04(+0.21%) |
Jan 23, 2017 | 18.79 | 18.83 | 18.64 | 18.74 | 374,663 | -0.16(-0.85%) |
Jan 20, 2017 | 18.68 | 18.95 | 18.68 | 18.90 | 854,021 | +0.23(+1.23%) |
Jan 19, 2017 | 18.84 | 18.97 | 18.60 | 18.67 | 792,376 | -0.17(-0.90%) |
Jan 18, 2017 | 18.75 | 18.99 | 18.67 | 18.84 | 710,326 | +0.13(+0.69%) |
Jan 17, 2017 | 18.62 | 18.85 | 18.52 | 18.71 | 658,275 | +0.00(+0.00%) |
Jan 13, 2017 | 18.71 | 18.71 | 18.71 | 0 | +0.08(+0.43%) | |
Jan 12, 2017 | 18.80 | 18.95 | 18.39 | 18.63 | 1,159,503 | -0.30(-1.58%) |
Jan 11, 2017 | 18.86 | 18.98 | 18.66 | 18.93 | 802,321 | +0.09(+0.48%) |
Jan 10, 2017 | 18.58 | 18.99 | 18.44 | 18.84 | 739,923 | +0.32(+1.73%) |
Jan 09, 2017 | 18.76 | 18.86 | 18.50 | 18.52 | 1,024,375 | -0.21(-1.12%) |
Jan 06, 2017 | 19.04 | 19.08 | 18.64 | 18.73 | 1,102,711 | -0.26(-1.37%) |
Jan 05, 2017 | 19.06 | 19.21 | 18.87 | 18.99 | 1,170,919 | -0.13(-0.68%) |
Jan 04, 2017 | 19.54 | 19.60 | 19.09 | 19.12 | 2,227,036 | -0.38(-1.95%) |
Jan 03, 2017 | 19.12 | 19.53 | 19.00 | 19.50 | 917,347 | +0.57(+3.01%) |
Dec 30, 2016 | 18.93 | 18.93 | 18.93 | 0 | -0.23(-1.20%) | |
Dec 29, 2016 | 19.23 | 19.35 | 19.07 | 19.16 | 601,741 | -0.07(-0.36%) |
Dec 28, 2016 | 19.36 | 19.42 | 19.00 | 19.23 | 419,695 | -0.16(-0.83%) |
Dec 27, 2016 | 19.06 | 19.43 | 19.05 | 19.39 | 708,474 | +0.32(+1.68%) |
Dec 23, 2016 | 19.07 | 19.07 | 19.07 | 0 | -0.05(-0.26%) | |
Dec 22, 2016 | 19.10 | 19.29 | 19.01 | 19.12 | 978,245 | +0.04(+0.21%) |
Dec 21, 2016 | 19.39 | 19.48 | 19.06 | 19.08 | 1,193,358 | -0.34(-1.75%) |
Dec 20, 2016 | 19.65 | 19.80 | 19.38 | 19.42 | 1,007,132 | -0.10(-0.51%) |
Dec 19, 2016 | 19.53 | 19.74 | 19.48 | 19.52 | 1,252,275 | -0.10(-0.51%) |
Dec 16, 2016 | 19.60 | 19.88 | 19.46 | 19.62 | 2,574,138 | +0.10(+0.51%) |
Dec 15, 2016 | 19.56 | 19.75 | 19.46 | 19.52 | 2,217,808 | +0.12(+0.62%) |
Dec 14, 2016 | 19.86 | 19.88 | 19.18 | 19.40 | 1,682,731 | -0.10(-0.51%) |
Dec 13, 2016 | 19.36 | 19.53 | 19.02 | 19.50 | 3,681,495 | +0.93(+5.01%) |
Dec 12, 2016 | 18.63 | 18.63 | 18.27 | 18.57 | 651,008 | -0.09(-0.48%) |
Dec 09, 2016 | 18.68 | 18.83 | 18.56 | 18.66 | 775,175 | +0.06(+0.32%) |
Dec 08, 2016 | 18.32 | 18.69 | 18.31 | 18.60 | 1,299,003 | +0.34(+1.86%) |
Dec 07, 2016 | 18.23 | 18.45 | 18.15 | 18.26 | 1,308,369 | +0.05(+0.27%) |
Dec 06, 2016 | 18.11 | 18.29 | 17.83 | 18.21 | 1,186,786 | +0.09(+0.50%) |
Dec 05, 2016 | 17.64 | 18.16 | 17.62 | 18.12 | 1,669,287 | +0.72(+4.14%) |
Dec 02, 2016 | 17.10 | 17.49 | 17.07 | 17.40 | 1,619,140 | +0.31(+1.81%) |