Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.64 | 19.64 | 19.13 | 19.23 | 841,954 | -0.43(-2.20%) |
Feb 27, 2017 | 19.31 | 19.66 | 19.23 | 19.66 | 765,996 | +0.36(+1.85%) |
Feb 24, 2017 | 19.05 | 19.33 | 18.80 | 19.31 | 765,267 | +0.25(+1.34%) |
Feb 23, 2017 | 19.23 | 19.23 | 18.98 | 19.05 | 785,166 | -0.13(-0.66%) |
Feb 22, 2017 | 19.59 | 19.64 | 19.15 | 19.18 | 729,013 | -0.46(-2.33%) |
Feb 21, 2017 | 19.54 | 19.66 | 19.46 | 19.64 | 624,453 | +0.10(+0.52%) |
Feb 17, 2017 | 19.54 | 19.54 | 19.54 | 0 | -0.03(-0.13%) | |
Feb 16, 2017 | 19.56 | 19.64 | 19.38 | 19.56 | 684,447 | +0.05(+0.26%) |
Feb 15, 2017 | 19.79 | 20.12 | 19.24 | 19.51 | 748,603 | -0.36(-1.79%) |
Feb 14, 2017 | 19.33 | 19.87 | 19.26 | 19.87 | 948,019 | +0.51(+2.63%) |
Feb 13, 2017 | 19.36 | 19.61 | 19.28 | 19.36 | 1,199,450 | +0.08(+0.40%) |
Feb 10, 2017 | 18.95 | 19.31 | 18.95 | 19.28 | 969,496 | +0.53(+2.85%) |
Feb 09, 2017 | 18.57 | 18.75 | 18.44 | 18.75 | 1,287,364 | +0.23(+1.24%) |
Feb 08, 2017 | 18.52 | 18.54 | 18.29 | 18.52 | 881,581 | +0.03(+0.14%) |
Feb 07, 2017 | 18.67 | 18.93 | 18.40 | 18.49 | 718,316 | -0.10(-0.55%) |
Feb 06, 2017 | 18.87 | 19.00 | 18.52 | 18.59 | 763,059 | -0.25(-1.35%) |
Feb 03, 2017 | 19.00 | 19.06 | 18.80 | 18.85 | 556,695 | +0.00(+0.00%) |
Feb 02, 2017 | 18.95 | 19.13 | 18.80 | 18.85 | 469,447 | -0.05(-0.27%) |
Feb 01, 2017 | 19.10 | 19.28 | 18.80 | 18.90 | 541,083 | -0.13(-0.67%) |
Jan 31, 2017 | 18.72 | 19.15 | 18.59 | 19.03 | 628,731 | +0.28(+1.49%) |
Jan 30, 2017 | 18.77 | 18.86 | 18.67 | 18.75 | 548,495 | -0.10(-0.54%) |
Jan 27, 2017 | 18.98 | 19.00 | 18.75 | 18.85 | 269,366 | -0.08(-0.40%) |
Jan 26, 2017 | 19.05 | 19.21 | 18.77 | 18.93 | 313,418 | -0.13(-0.67%) |
Jan 25, 2017 | 19.13 | 19.28 | 18.98 | 19.05 | 609,711 | +0.03(+0.13%) |
Jan 24, 2017 | 19.10 | 19.23 | 18.77 | 19.03 | 680,232 | -0.03(-0.13%) |
Jan 23, 2017 | 19.03 | 19.26 | 18.62 | 19.05 | 665,568 | +0.05(+0.27%) |
Jan 20, 2017 | 18.93 | 19.08 | 18.85 | 19.00 | 683,538 | +0.08(+0.40%) |
Jan 19, 2017 | 19.00 | 19.03 | 18.67 | 18.93 | 696,193 | -0.03(-0.13%) |
Jan 18, 2017 | 19.21 | 19.26 | 18.82 | 18.95 | 363,149 | -0.13(-0.67%) |
Jan 17, 2017 | 19.38 | 19.38 | 19.08 | 19.08 | 653,529 | -0.36(-1.83%) |
Jan 13, 2017 | 19.43 | 19.43 | 19.43 | 0 | +0.64(+3.39%) | |
Jan 12, 2017 | 18.62 | 18.98 | 18.39 | 18.80 | 806,840 | +0.10(+0.55%) |
Jan 11, 2017 | 18.90 | 18.98 | 18.47 | 18.70 | 760,866 | -0.23(-1.21%) |
Jan 10, 2017 | 18.57 | 19.15 | 18.52 | 18.93 | 860,667 | +0.38(+2.06%) |
Jan 09, 2017 | 18.54 | 18.75 | 18.42 | 18.54 | 427,674 | -0.05(-0.27%) |
Jan 06, 2017 | 18.67 | 18.87 | 18.54 | 18.59 | 947,606 | -0.08(-0.41%) |
Jan 05, 2017 | 18.62 | 18.75 | 18.39 | 18.67 | 660,149 | +0.03(+0.14%) |
Jan 04, 2017 | 18.52 | 18.64 | 18.31 | 18.64 | 813,204 | +0.18(+0.97%) |
Jan 03, 2017 | 18.14 | 18.49 | 18.06 | 18.47 | 694,495 | +0.51(+2.84%) |
Dec 30, 2016 | 17.96 | 17.96 | 17.96 | 0 | -0.05(-0.28%) | |
Dec 29, 2016 | 17.98 | 18.14 | 17.78 | 18.01 | 503,150 | +0.05(+0.28%) |
Dec 28, 2016 | 18.11 | 18.14 | 17.88 | 17.96 | 584,746 | -0.17(-0.91%) |
Dec 27, 2016 | 17.98 | 18.31 | 17.93 | 18.12 | 560,954 | +0.17(+0.92%) |
Dec 23, 2016 | 17.96 | 17.96 | 17.96 | 0 | +0.13(+0.71%) | |
Dec 22, 2016 | 18.08 | 18.08 | 17.65 | 17.83 | 674,443 | -0.18(-0.99%) |
Dec 21, 2016 | 18.42 | 18.42 | 18.01 | 18.01 | 764,932 | -0.36(-1.94%) |
Dec 20, 2016 | 18.42 | 18.53 | 18.11 | 18.36 | 1,315,704 | -0.08(-0.41%) |
Dec 19, 2016 | 18.21 | 18.47 | 18.16 | 18.44 | 1,266,362 | +0.31(+1.69%) |
Dec 16, 2016 | 17.83 | 18.29 | 17.68 | 18.14 | 1,523,922 | +0.38(+2.15%) |
Dec 15, 2016 | 17.86 | 18.14 | 17.70 | 17.75 | 1,367,677 | -0.15(-0.85%) |
Dec 14, 2016 | 17.80 | 18.03 | 17.65 | 17.91 | 1,488,268 | +0.10(+0.57%) |
Dec 13, 2016 | 18.03 | 18.31 | 17.70 | 17.80 | 1,457,097 | -0.25(-1.41%) |
Dec 12, 2016 | 18.08 | 18.29 | 17.88 | 18.06 | 1,763,527 | -0.03(-0.14%) |
Dec 09, 2016 | 17.42 | 18.52 | 17.37 | 18.08 | 2,643,639 | +0.53(+3.05%) |
Dec 08, 2016 | 17.12 | 17.75 | 17.01 | 17.55 | 6,940,167 | -1.96(-10.05%) |
Dec 07, 2016 | 19.61 | 19.84 | 19.38 | 19.51 | 1,641,474 | +0.05(+0.26%) |
Dec 06, 2016 | 19.38 | 19.75 | 19.28 | 19.46 | 2,164,977 | +0.08(+0.39%) |
Dec 05, 2016 | 18.90 | 19.46 | 18.90 | 19.38 | 1,128,583 | +0.64(+3.40%) |
Dec 02, 2016 | 18.62 | 18.85 | 18.52 | 18.75 | 720,941 | +0.15(+0.82%) |