Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.75 | 20.82 | 20.43 | 20.50 | 2,659,309 | -0.08(-0.39%) |
Feb 27, 2017 | 20.91 | 20.95 | 20.06 | 20.58 | 1,640,837 | +0.38(+1.88%) |
Feb 24, 2017 | 20.00 | 20.24 | 19.86 | 20.20 | 2,741,638 | +0.20(+1.00%) |
Feb 23, 2017 | 20.15 | 20.15 | 19.86 | 20.00 | 1,353,444 | +0.00(+0.03%) |
Feb 22, 2017 | 20.02 | 20.27 | 19.98 | 20.00 | 1,216,608 | -0.02(-0.12%) |
Feb 21, 2017 | 19.62 | 20.09 | 19.55 | 20.02 | 957,599 | +0.32(+1.65%) |
Feb 17, 2017 | 19.70 | 19.70 | 19.70 | 0 | -0.11(-0.53%) | |
Feb 16, 2017 | 19.52 | 19.86 | 19.52 | 19.80 | 1,182,065 | +0.27(+1.38%) |
Feb 15, 2017 | 19.35 | 19.59 | 19.18 | 19.53 | 1,095,070 | +0.05(+0.26%) |
Feb 14, 2017 | 19.57 | 19.59 | 19.17 | 19.48 | 987,168 | -0.11(-0.56%) |
Feb 13, 2017 | 19.57 | 19.74 | 19.46 | 19.59 | 921,341 | +0.07(+0.36%) |
Feb 10, 2017 | 19.29 | 19.54 | 19.26 | 19.52 | 684,577 | +0.16(+0.83%) |
Feb 09, 2017 | 19.55 | 19.58 | 19.27 | 19.36 | 906,346 | -0.18(-0.92%) |
Feb 08, 2017 | 19.33 | 19.55 | 19.20 | 19.54 | 1,078,251 | +0.24(+1.24%) |
Feb 07, 2017 | 19.27 | 19.45 | 19.24 | 19.30 | 896,317 | +0.00(+0.00%) |
Feb 06, 2017 | 19.30 | 19.39 | 19.21 | 19.30 | 747,933 | +0.04(+0.21%) |
Feb 03, 2017 | 19.15 | 19.39 | 19.10 | 19.26 | 850,349 | +0.24(+1.26%) |
Feb 02, 2017 | 19.03 | 19.11 | 18.90 | 19.02 | 1,455,242 | +0.09(+0.48%) |
Feb 01, 2017 | 19.00 | 19.26 | 18.86 | 18.93 | 1,600,936 | -0.12(-0.63%) |
Jan 31, 2017 | 18.97 | 19.30 | 18.90 | 19.05 | 1,330,144 | +0.09(+0.47%) |
Jan 30, 2017 | 18.84 | 18.98 | 18.70 | 18.96 | 1,080,342 | +0.14(+0.74%) |
Jan 27, 2017 | 19.11 | 19.19 | 18.69 | 18.82 | 1,003,248 | -0.28(-1.47%) |
Jan 26, 2017 | 19.09 | 19.27 | 18.91 | 19.10 | 1,175,333 | -0.03(-0.16%) |
Jan 25, 2017 | 19.18 | 19.32 | 19.00 | 19.13 | 1,094,670 | -0.13(-0.67%) |
Jan 24, 2017 | 19.22 | 19.42 | 19.14 | 19.26 | 1,354,785 | +0.06(+0.31%) |
Jan 23, 2017 | 19.05 | 19.28 | 19.02 | 19.20 | 1,175,217 | +0.18(+0.95%) |
Jan 20, 2017 | 18.75 | 19.10 | 18.75 | 19.02 | 1,133,879 | +0.24(+1.28%) |
Jan 19, 2017 | 19.01 | 19.13 | 18.62 | 18.78 | 1,588,636 | -0.65(-3.35%) |
Jan 18, 2017 | 19.64 | 19.81 | 19.41 | 19.43 | 1,582,896 | -0.26(-1.32%) |
Jan 17, 2017 | 19.30 | 19.70 | 19.26 | 19.69 | 1,721,907 | +0.48(+2.50%) |
Jan 13, 2017 | 19.21 | 19.21 | 19.21 | 0 | +0.17(+0.89%) | |
Jan 12, 2017 | 19.00 | 19.14 | 18.70 | 19.04 | 1,861,597 | +0.15(+0.79%) |
Jan 11, 2017 | 18.93 | 19.27 | 18.85 | 18.89 | 2,019,646 | -0.02(-0.11%) |
Jan 10, 2017 | 19.22 | 19.27 | 18.91 | 18.91 | 1,984,412 | -0.27(-1.41%) |
Jan 09, 2017 | 19.33 | 19.38 | 19.11 | 19.18 | 1,875,279 | -0.10(-0.52%) |
Jan 06, 2017 | 19.35 | 19.41 | 19.12 | 19.28 | 1,472,264 | -0.13(-0.67%) |
Jan 05, 2017 | 19.26 | 19.48 | 19.08 | 19.41 | 2,337,796 | +0.14(+0.73%) |
Jan 04, 2017 | 19.08 | 19.36 | 19.06 | 19.27 | 2,249,117 | +0.21(+1.10%) |
Jan 03, 2017 | 19.21 | 19.21 | 18.79 | 19.06 | 2,045,779 | +0.13(+0.69%) |
Dec 30, 2016 | 18.93 | 18.93 | 18.93 | 0 | +0.25(+1.34%) | |
Dec 29, 2016 | 18.43 | 18.79 | 18.36 | 18.68 | 2,761,699 | +0.59(+3.26%) |
Dec 28, 2016 | 18.16 | 18.19 | 17.94 | 18.09 | 1,304,095 | -0.05(-0.28%) |
Dec 27, 2016 | 18.16 | 18.22 | 17.97 | 18.14 | 941,948 | +0.01(+0.06%) |
Dec 23, 2016 | 18.13 | 18.13 | 18.13 | 0 | +0.23(+1.28%) | |
Dec 22, 2016 | 17.75 | 18.07 | 17.72 | 17.90 | 2,176,209 | +0.11(+0.62%) |
Dec 21, 2016 | 18.46 | 18.60 | 17.78 | 17.79 | 2,511,974 | -0.39(-2.15%) |
Dec 20, 2016 | 18.15 | 18.36 | 18.02 | 18.18 | 1,297,728 | +0.07(+0.39%) |
Dec 19, 2016 | 17.68 | 18.27 | 17.68 | 18.11 | 1,895,030 | +0.46(+2.61%) |
Dec 16, 2016 | 17.30 | 17.74 | 17.25 | 17.65 | 4,800,812 | +0.44(+2.56%) |
Dec 15, 2016 | 17.50 | 17.73 | 17.14 | 17.21 | 5,661,690 | -0.26(-1.49%) |
Dec 14, 2016 | 18.14 | 18.21 | 17.44 | 17.47 | 3,617,599 | -0.62(-3.43%) |
Dec 13, 2016 | 18.15 | 18.30 | 17.99 | 18.09 | 2,862,332 | -0.30(-1.60%) |
Dec 12, 2016 | 18.38 | 18.67 | 18.23 | 18.39 | 2,481,518 | -0.02(-0.14%) |
Dec 09, 2016 | 18.56 | 18.73 | 18.36 | 18.41 | 2,294,197 | -0.10(-0.54%) |
Dec 08, 2016 | 18.48 | 18.66 | 18.18 | 18.51 | 2,235,910 | -0.06(-0.32%) |
Dec 07, 2016 | 18.13 | 18.59 | 18.12 | 18.57 | 2,144,749 | +0.43(+2.37%) |
Dec 06, 2016 | 17.87 | 18.16 | 17.83 | 18.14 | 1,933,640 | +0.34(+1.91%) |
Dec 05, 2016 | 17.99 | 18.11 | 17.53 | 17.80 | 3,717,606 | -0.11(-0.61%) |
Dec 02, 2016 | 17.78 | 18.41 | 17.73 | 17.91 | 2,304,543 | +0.31(+1.76%) |