Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.59 | 18.61 | 18.36 | 18.39 | 15,255,940 | -0.38(-2.04%) |
Feb 27, 2017 | 18.97 | 18.97 | 18.76 | 18.77 | 5,733,326 | -0.13(-0.68%) |
Feb 24, 2017 | 19.03 | 19.04 | 18.87 | 18.90 | 9,552,450 | -0.38(-1.99%) |
Feb 23, 2017 | 19.39 | 19.44 | 19.24 | 19.28 | 4,877,225 | +0.05(+0.28%) |
Feb 22, 2017 | 19.18 | 19.30 | 19.17 | 19.23 | 10,299,492 | -0.33(-1.68%) |
Feb 21, 2017 | 19.52 | 19.58 | 19.41 | 19.56 | 10,195,800 | +0.21(+1.08%) |
Feb 17, 2017 | 19.35 | 19.35 | 19.35 | 0 | -0.34(-1.71%) | |
Feb 16, 2017 | 19.73 | 19.76 | 19.64 | 19.69 | 5,402,495 | -0.03(-0.14%) |
Feb 15, 2017 | 19.71 | 19.79 | 19.67 | 19.71 | 7,906,985 | -0.10(-0.51%) |
Feb 14, 2017 | 19.85 | 19.86 | 19.64 | 19.81 | 6,081,769 | +0.03(+0.14%) |
Feb 13, 2017 | 19.73 | 19.81 | 19.69 | 19.79 | 3,367,567 | -0.03(-0.14%) |
Feb 10, 2017 | 19.66 | 19.82 | 19.60 | 19.81 | 7,621,770 | +0.23(+1.16%) |
Feb 09, 2017 | 19.57 | 19.60 | 19.53 | 19.58 | 3,825,519 | +0.02(+0.09%) |
Feb 08, 2017 | 19.57 | 19.64 | 19.47 | 19.57 | 7,864,664 | -0.10(-0.51%) |
Feb 07, 2017 | 19.71 | 19.78 | 19.66 | 19.67 | 4,625,952 | -0.12(-0.60%) |
Feb 06, 2017 | 19.82 | 19.84 | 19.71 | 19.79 | 5,415,837 | -0.09(-0.46%) |
Feb 03, 2017 | 19.90 | 19.96 | 19.82 | 19.88 | 6,785,345 | +0.03(+0.14%) |
Feb 02, 2017 | 19.70 | 20.13 | 19.56 | 19.85 | 27,154,652 | +0.16(+0.79%) |
Feb 01, 2017 | 19.62 | 19.70 | 19.51 | 19.69 | 12,658,621 | +0.20(+1.03%) |
Jan 31, 2017 | 19.68 | 19.72 | 19.37 | 19.49 | 10,981,155 | -0.28(-1.43%) |
Jan 30, 2017 | 19.79 | 19.85 | 19.73 | 19.78 | 10,358,829 | -0.36(-1.77%) |
Jan 27, 2017 | 20.12 | 20.23 | 20.01 | 20.13 | 18,788,528 | +0.49(+2.51%) |
Jan 26, 2017 | 19.69 | 19.74 | 19.58 | 19.64 | 10,632,491 | +0.02(+0.09%) |
Jan 25, 2017 | 19.64 | 19.76 | 19.53 | 19.62 | 13,377,776 | +0.08(+0.42%) |
Jan 24, 2017 | 19.52 | 19.62 | 19.50 | 19.54 | 7,438,295 | +0.24(+1.23%) |
Jan 23, 2017 | 19.19 | 19.32 | 19.16 | 19.30 | 6,217,554 | +0.08(+0.43%) |
Jan 20, 2017 | 19.24 | 19.32 | 19.10 | 19.22 | 7,536,400 | +0.07(+0.38%) |
Jan 19, 2017 | 19.20 | 19.22 | 19.07 | 19.15 | 9,717,576 | -0.16(-0.85%) |
Jan 18, 2017 | 19.42 | 19.54 | 19.30 | 19.31 | 7,253,764 | -0.09(-0.47%) |
Jan 17, 2017 | 19.54 | 19.57 | 19.38 | 19.40 | 6,929,019 | -0.16(-0.79%) |
Jan 13, 2017 | 19.56 | 19.56 | 19.56 | 0 | -0.24(-1.20%) | |
Jan 12, 2017 | 19.76 | 19.83 | 19.73 | 19.79 | 6,397,555 | +0.00(+0.00%) |
Jan 11, 2017 | 19.47 | 19.87 | 19.37 | 19.79 | 14,184,213 | +0.21(+1.07%) |
Jan 10, 2017 | 19.72 | 19.75 | 19.50 | 19.58 | 5,813,073 | +0.04(+0.19%) |
Jan 09, 2017 | 19.52 | 19.65 | 19.48 | 19.55 | 8,129,977 | -0.07(-0.37%) |
Jan 06, 2017 | 19.65 | 19.74 | 19.60 | 19.62 | 6,003,368 | -0.14(-0.69%) |
Jan 05, 2017 | 19.68 | 19.78 | 19.52 | 19.76 | 10,145,821 | -0.08(-0.41%) |
Jan 04, 2017 | 19.67 | 19.89 | 19.65 | 19.84 | 8,880,166 | +0.13(+0.65%) |
Jan 03, 2017 | 19.89 | 20.00 | 19.56 | 19.71 | 17,437,108 | +0.36(+1.89%) |
Dec 30, 2016 | 19.35 | 19.35 | 19.35 | 0 | +0.05(+0.28%) | |
Dec 29, 2016 | 19.22 | 19.39 | 19.20 | 19.29 | 8,532,692 | +0.13(+0.67%) |
Dec 28, 2016 | 19.17 | 19.27 | 19.14 | 19.17 | 5,475,871 | +0.05(+0.26%) |
Dec 27, 2016 | 18.98 | 19.17 | 18.98 | 19.12 | 10,989,309 | +0.35(+1.85%) |
Dec 23, 2016 | 18.77 | 18.77 | 18.77 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 18.81 | 18.85 | 18.74 | 18.76 | 9,480,692 | -0.11(-0.58%) |
Dec 21, 2016 | 19.13 | 19.17 | 18.86 | 18.87 | 7,254,526 | -0.21(-1.10%) |
Dec 20, 2016 | 19.02 | 19.11 | 19.00 | 19.08 | 11,702,023 | +0.27(+1.45%) |
Dec 19, 2016 | 19.03 | 19.03 | 18.78 | 18.81 | 9,582,723 | -0.12(-0.66%) |
Dec 16, 2016 | 19.06 | 19.18 | 18.75 | 18.93 | 15,139,951 | -0.19(-0.99%) |
Dec 15, 2016 | 18.90 | 19.20 | 18.87 | 19.12 | 14,712,546 | +0.44(+2.35%) |
Dec 14, 2016 | 19.16 | 19.31 | 18.65 | 18.68 | 30,889,724 | -0.90(-4.58%) |
Dec 13, 2016 | 19.37 | 19.73 | 19.35 | 19.58 | 21,465,830 | +0.35(+1.82%) |
Dec 12, 2016 | 19.19 | 19.40 | 19.14 | 19.23 | 25,284,248 | +0.36(+1.90%) |
Dec 09, 2016 | 18.68 | 18.88 | 18.65 | 18.87 | 14,741,445 | +0.07(+0.38%) |
Dec 08, 2016 | 18.47 | 18.84 | 18.45 | 18.79 | 19,736,364 | +0.42(+2.29%) |
Dec 07, 2016 | 18.10 | 18.39 | 18.08 | 18.37 | 12,706,111 | +0.20(+1.09%) |
Dec 06, 2016 | 18.06 | 18.19 | 18.03 | 18.18 | 10,942,283 | +0.10(+0.55%) |
Dec 05, 2016 | 18.01 | 18.24 | 18.01 | 18.08 | 12,944,428 | +0.28(+1.56%) |
Dec 02, 2016 | 17.67 | 17.85 | 17.66 | 17.80 | 9,728,499 | +0.13(+0.71%) |