Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.29 | 20.39 | 19.98 | 20.13 | 1,746,998 | -0.21(-1.03%) |
Feb 27, 2017 | 19.90 | 20.35 | 19.81 | 20.34 | 1,141,949 | +0.50(+2.52%) |
Feb 24, 2017 | 19.50 | 19.88 | 19.46 | 19.84 | 940,867 | +0.26(+1.33%) |
Feb 23, 2017 | 19.78 | 19.78 | 19.18 | 19.58 | 1,212,513 | +0.13(+0.67%) |
Feb 22, 2017 | 19.30 | 19.75 | 19.24 | 19.45 | 1,329,054 | +0.18(+0.93%) |
Feb 21, 2017 | 19.10 | 19.38 | 18.99 | 19.27 | 555,824 | +0.22(+1.15%) |
Feb 17, 2017 | 19.05 | 19.05 | 19.05 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 19.06 | 19.23 | 18.93 | 19.03 | 789,489 | +0.00(+0.00%) |
Feb 15, 2017 | 18.67 | 19.19 | 18.65 | 19.03 | 587,364 | +0.19(+1.01%) |
Feb 14, 2017 | 18.57 | 18.85 | 18.41 | 18.84 | 671,692 | -0.13(-0.69%) |
Feb 13, 2017 | 19.18 | 19.25 | 18.64 | 18.97 | 747,693 | -0.07(-0.37%) |
Feb 10, 2017 | 18.73 | 19.24 | 18.51 | 19.04 | 1,495,604 | +0.39(+2.09%) |
Feb 09, 2017 | 18.75 | 18.90 | 18.55 | 18.65 | 953,851 | -0.11(-0.59%) |
Feb 08, 2017 | 18.74 | 18.90 | 18.50 | 18.76 | 784,694 | -0.01(-0.05%) |
Feb 07, 2017 | 19.00 | 19.07 | 18.64 | 18.77 | 647,470 | -0.22(-1.16%) |
Feb 06, 2017 | 19.05 | 19.19 | 18.83 | 18.99 | 1,096,767 | -0.01(-0.05%) |
Feb 03, 2017 | 18.75 | 19.15 | 18.75 | 19.00 | 1,140,691 | +0.26(+1.39%) |
Feb 02, 2017 | 18.65 | 19.01 | 18.50 | 18.74 | 1,396,126 | +0.05(+0.27%) |
Feb 01, 2017 | 19.01 | 19.06 | 18.26 | 18.69 | 6,686,311 | -0.71(-3.66%) |
Jan 31, 2017 | 20.08 | 20.93 | 19.23 | 19.40 | 1,745,463 | -1.56(-7.44%) |
Jan 30, 2017 | 21.05 | 21.05 | 20.66 | 20.96 | 302,664 | -0.33(-1.55%) |
Jan 27, 2017 | 21.64 | 21.64 | 21.19 | 21.29 | 416,469 | -0.28(-1.30%) |
Jan 26, 2017 | 21.42 | 21.80 | 21.40 | 21.57 | 384,022 | +0.30(+1.41%) |
Jan 25, 2017 | 21.21 | 21.67 | 21.18 | 21.27 | 396,207 | +0.26(+1.24%) |
Jan 24, 2017 | 20.18 | 21.08 | 20.01 | 21.01 | 342,732 | +1.04(+5.21%) |
Jan 23, 2017 | 19.97 | 20.30 | 19.92 | 19.97 | 222,237 | +0.01(+0.05%) |
Jan 20, 2017 | 20.20 | 20.32 | 19.90 | 19.96 | 274,448 | -0.21(-1.04%) |
Jan 19, 2017 | 20.18 | 20.47 | 20.16 | 20.17 | 433,483 | +0.03(+0.15%) |
Jan 18, 2017 | 20.01 | 20.14 | 19.85 | 20.14 | 269,790 | +0.08(+0.40%) |
Jan 17, 2017 | 19.98 | 20.12 | 19.68 | 20.06 | 283,523 | +0.12(+0.60%) |
Jan 13, 2017 | 19.94 | 19.94 | 19.94 | 0 | +0.41(+2.10%) | |
Jan 12, 2017 | 19.45 | 19.66 | 19.08 | 19.53 | 376,214 | +0.11(+0.57%) |
Jan 11, 2017 | 19.43 | 19.54 | 19.16 | 19.42 | 269,978 | -0.03(-0.15%) |
Jan 10, 2017 | 19.31 | 19.68 | 19.21 | 19.45 | 470,672 | +0.24(+1.25%) |
Jan 09, 2017 | 19.24 | 19.51 | 18.91 | 19.21 | 606,822 | +0.06(+0.31%) |
Jan 06, 2017 | 19.40 | 19.49 | 19.13 | 19.15 | 310,898 | -0.32(-1.64%) |
Jan 05, 2017 | 19.39 | 19.54 | 19.25 | 19.47 | 494,650 | -0.03(-0.15%) |
Jan 04, 2017 | 19.50 | 19.70 | 19.43 | 19.50 | 654,174 | +0.10(+0.52%) |
Jan 03, 2017 | 19.55 | 19.66 | 19.27 | 19.40 | 285,610 | +0.14(+0.73%) |
Dec 30, 2016 | 19.26 | 19.26 | 19.26 | 0 | -0.19(-0.98%) | |
Dec 29, 2016 | 19.57 | 19.90 | 19.43 | 19.45 | 285,794 | -0.10(-0.51%) |
Dec 28, 2016 | 19.95 | 19.95 | 19.45 | 19.55 | 121,122 | -0.28(-1.41%) |
Dec 27, 2016 | 19.73 | 19.96 | 19.73 | 19.83 | 82,131 | +0.08(+0.41%) |
Dec 23, 2016 | 19.75 | 19.75 | 19.75 | 0 | +0.15(+0.77%) | |
Dec 22, 2016 | 20.08 | 20.08 | 19.59 | 19.60 | 215,068 | -0.50(-2.49%) |
Dec 21, 2016 | 19.93 | 20.27 | 19.92 | 20.10 | 414,619 | +0.10(+0.50%) |
Dec 20, 2016 | 20.00 | 20.05 | 19.64 | 20.00 | 214,015 | +0.02(+0.10%) |
Dec 19, 2016 | 20.00 | 20.07 | 19.83 | 19.98 | 310,758 | +0.23(+1.16%) |
Dec 16, 2016 | 19.40 | 19.95 | 19.40 | 19.75 | 588,051 | +0.48(+2.49%) |
Dec 15, 2016 | 19.85 | 20.10 | 19.08 | 19.27 | 599,643 | -0.57(-2.87%) |
Dec 14, 2016 | 20.33 | 20.51 | 19.81 | 19.84 | 379,542 | -0.49(-2.41%) |
Dec 13, 2016 | 20.88 | 20.93 | 20.18 | 20.33 | 639,571 | -0.29(-1.41%) |
Dec 12, 2016 | 20.53 | 20.79 | 20.23 | 20.62 | 273,464 | -0.09(-0.43%) |
Dec 09, 2016 | 21.06 | 21.19 | 20.56 | 20.71 | 247,806 | -0.27(-1.29%) |
Dec 08, 2016 | 20.40 | 21.61 | 20.40 | 20.98 | 631,860 | +0.17(+0.82%) |
Dec 07, 2016 | 20.22 | 20.96 | 20.20 | 20.81 | 372,820 | +0.48(+2.36%) |
Dec 06, 2016 | 19.97 | 20.40 | 19.86 | 20.33 | 292,592 | +0.55(+2.78%) |
Dec 05, 2016 | 19.64 | 19.91 | 19.52 | 19.78 | 301,716 | +0.34(+1.75%) |
Dec 02, 2016 | 19.24 | 19.65 | 19.24 | 19.44 | 185,077 | +0.27(+1.41%) |