Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.25 | 19.56 | 18.94 | 19.43 | 2,193,232 | +0.18(+0.94%) |
Feb 27, 2017 | 19.21 | 19.30 | 18.69 | 19.25 | 1,606,453 | +0.27(+1.42%) |
Feb 24, 2017 | 18.99 | 19.14 | 18.56 | 18.98 | 1,666,711 | -0.07(-0.37%) |
Feb 23, 2017 | 18.91 | 19.36 | 18.54 | 19.05 | 2,290,082 | +0.25(+1.33%) |
Feb 22, 2017 | 18.68 | 19.26 | 18.68 | 18.80 | 2,478,313 | -0.28(-1.47%) |
Feb 21, 2017 | 18.62 | 19.13 | 18.47 | 19.08 | 2,734,569 | +0.46(+2.47%) |
Feb 17, 2017 | 18.62 | 18.62 | 18.62 | 0 | +1.35(+7.82%) | |
Feb 16, 2017 | 17.37 | 17.46 | 17.03 | 17.27 | 1,573,052 | -0.11(-0.60%) |
Feb 15, 2017 | 16.96 | 17.41 | 16.85 | 17.38 | 1,651,517 | +0.34(+2.03%) |
Feb 14, 2017 | 16.76 | 17.03 | 16.56 | 17.03 | 12,889,051 | +0.05(+0.29%) |
Feb 13, 2017 | 16.99 | 17.18 | 16.61 | 16.98 | 5,214,464 | +0.99(+6.19%) |
Feb 10, 2017 | 16.12 | 16.25 | 15.98 | 15.99 | 947,997 | -0.15(-0.93%) |
Feb 09, 2017 | 16.55 | 16.55 | 15.71 | 16.14 | 1,990,762 | -0.38(-2.30%) |
Feb 08, 2017 | 17.69 | 17.89 | 16.34 | 16.52 | 6,514,781 | +1.12(+7.27%) |
Feb 07, 2017 | 15.43 | 15.45 | 15.15 | 15.40 | 1,850,803 | -0.09(-0.58%) |
Feb 06, 2017 | 15.48 | 15.66 | 15.43 | 15.49 | 985,875 | -0.21(-1.34%) |
Feb 03, 2017 | 15.99 | 15.99 | 15.55 | 15.70 | 973,754 | -0.21(-1.32%) |
Feb 02, 2017 | 16.02 | 16.02 | 15.62 | 15.91 | 825,906 | -0.17(-1.06%) |
Feb 01, 2017 | 16.26 | 16.56 | 15.98 | 16.08 | 1,088,914 | -0.10(-0.62%) |
Jan 31, 2017 | 15.45 | 16.33 | 15.38 | 16.18 | 1,514,092 | +0.67(+4.32%) |
Jan 30, 2017 | 15.92 | 15.92 | 15.49 | 15.51 | 884,056 | -0.45(-2.82%) |
Jan 27, 2017 | 15.88 | 16.17 | 15.76 | 15.96 | 488,324 | +0.04(+0.25%) |
Jan 26, 2017 | 16.16 | 16.25 | 15.85 | 15.92 | 633,819 | -0.27(-1.67%) |
Jan 25, 2017 | 16.16 | 16.82 | 16.07 | 16.19 | 1,177,629 | +0.18(+1.12%) |
Jan 24, 2017 | 15.85 | 16.08 | 15.60 | 16.01 | 1,130,603 | +0.17(+1.07%) |
Jan 23, 2017 | 15.62 | 15.96 | 15.54 | 15.84 | 921,395 | +0.18(+1.15%) |
Jan 20, 2017 | 15.48 | 15.74 | 15.36 | 15.66 | 1,541,930 | +0.20(+1.29%) |
Jan 19, 2017 | 15.77 | 15.80 | 15.37 | 15.46 | 948,540 | -0.33(-2.09%) |
Jan 18, 2017 | 15.44 | 15.86 | 15.41 | 15.79 | 1,423,108 | -0.02(-0.13%) |
Jan 17, 2017 | 16.35 | 16.35 | 15.59 | 15.81 | 1,431,980 | -0.52(-3.18%) |
Jan 13, 2017 | 16.33 | 16.33 | 16.33 | 0 | -0.04(-0.24%) | |
Jan 12, 2017 | 16.11 | 16.39 | 15.87 | 16.37 | 954,346 | +0.25(+1.55%) |
Jan 11, 2017 | 17.42 | 17.55 | 15.98 | 16.12 | 2,483,170 | -1.36(-7.78%) |
Jan 10, 2017 | 17.61 | 18.02 | 17.39 | 17.48 | 1,034,266 | -0.17(-0.96%) |
Jan 09, 2017 | 17.99 | 18.00 | 17.42 | 17.65 | 968,236 | -0.15(-0.84%) |
Jan 06, 2017 | 17.87 | 17.98 | 17.62 | 17.80 | 779,776 | +0.25(+1.42%) |
Jan 05, 2017 | 17.58 | 17.70 | 17.27 | 17.55 | 747,616 | -0.07(-0.40%) |
Jan 04, 2017 | 16.86 | 17.66 | 16.86 | 17.62 | 1,040,690 | +0.69(+4.08%) |
Jan 03, 2017 | 16.78 | 17.28 | 16.61 | 16.93 | 1,152,949 | +0.26(+1.56%) |
Dec 30, 2016 | 16.67 | 16.67 | 16.67 | 0 | -0.08(-0.48%) | |
Dec 29, 2016 | 16.64 | 16.85 | 16.56 | 16.75 | 534,528 | +0.07(+0.42%) |
Dec 28, 2016 | 17.02 | 17.15 | 16.64 | 16.68 | 607,450 | -0.33(-1.94%) |
Dec 27, 2016 | 17.14 | 17.50 | 16.91 | 17.01 | 1,097,320 | +0.13(+0.77%) |
Dec 23, 2016 | 16.88 | 16.88 | 16.88 | 0 | -0.75(-4.25%) | |
Dec 22, 2016 | 17.85 | 17.93 | 17.58 | 17.63 | 981,973 | -0.26(-1.45%) |
Dec 21, 2016 | 18.42 | 18.45 | 17.88 | 17.89 | 619,740 | -0.48(-2.61%) |
Dec 20, 2016 | 18.20 | 18.51 | 18.09 | 18.37 | 658,278 | +0.19(+1.05%) |
Dec 19, 2016 | 18.76 | 18.81 | 18.14 | 18.18 | 1,006,856 | -0.62(-3.30%) |
Dec 16, 2016 | 18.07 | 18.82 | 17.91 | 18.80 | 2,421,293 | +0.82(+4.56%) |
Dec 15, 2016 | 17.66 | 18.00 | 17.46 | 17.98 | 781,728 | +0.32(+1.81%) |
Dec 14, 2016 | 18.00 | 18.33 | 17.60 | 17.66 | 1,033,496 | -0.27(-1.51%) |
Dec 13, 2016 | 17.78 | 18.41 | 17.67 | 17.93 | 1,339,605 | +0.28(+1.59%) |
Dec 12, 2016 | 17.35 | 17.82 | 17.29 | 17.65 | 855,769 | +0.25(+1.44%) |
Dec 09, 2016 | 17.00 | 17.62 | 16.99 | 17.40 | 954,547 | +0.41(+2.41%) |
Dec 08, 2016 | 16.84 | 17.05 | 16.58 | 16.99 | 981,887 | +0.22(+1.31%) |
Dec 07, 2016 | 17.11 | 17.30 | 16.65 | 16.77 | 1,196,398 | -0.54(-3.12%) |
Dec 06, 2016 | 16.97 | 17.34 | 16.89 | 17.31 | 803,623 | +0.16(+0.93%) |
Dec 05, 2016 | 16.84 | 17.31 | 16.67 | 17.15 | 1,343,846 | +0.49(+2.94%) |
Dec 02, 2016 | 16.59 | 16.98 | 16.47 | 16.66 | 654,868 | +0.02(+0.12%) |