Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.53 | 19.59 | 18.48 | 18.81 | 1,864,271 | -0.73(-3.74%) |
Feb 27, 2017 | 18.90 | 19.62 | 18.70 | 19.54 | 3,482,715 | +0.63(+3.33%) |
Feb 24, 2017 | 18.80 | 18.95 | 18.43 | 18.91 | 862,654 | +0.07(+0.37%) |
Feb 23, 2017 | 18.56 | 18.88 | 18.23 | 18.84 | 1,012,286 | +0.30(+1.62%) |
Feb 22, 2017 | 18.57 | 18.69 | 18.35 | 18.54 | 1,283,325 | -0.06(-0.32%) |
Feb 21, 2017 | 18.47 | 18.82 | 18.32 | 18.60 | 957,383 | +0.30(+1.64%) |
Feb 17, 2017 | 18.30 | 18.30 | 18.30 | 0 | +0.11(+0.60%) | |
Feb 16, 2017 | 18.63 | 19.10 | 18.15 | 18.19 | 1,235,894 | -0.36(-1.94%) |
Feb 15, 2017 | 18.36 | 18.79 | 18.29 | 18.55 | 508,364 | +0.14(+0.76%) |
Feb 14, 2017 | 17.94 | 18.52 | 17.73 | 18.41 | 818,685 | +0.47(+2.62%) |
Feb 13, 2017 | 18.02 | 18.17 | 17.77 | 17.94 | 693,509 | -0.20(-1.10%) |
Feb 10, 2017 | 18.40 | 18.59 | 18.01 | 18.14 | 1,356,287 | -0.14(-0.77%) |
Feb 09, 2017 | 18.04 | 18.43 | 17.87 | 18.28 | 1,239,985 | +0.25(+1.39%) |
Feb 08, 2017 | 18.02 | 18.21 | 17.87 | 18.03 | 915,244 | -0.07(-0.39%) |
Feb 07, 2017 | 18.43 | 18.45 | 17.92 | 18.10 | 701,001 | -0.38(-2.06%) |
Feb 06, 2017 | 18.69 | 18.69 | 18.43 | 18.48 | 421,021 | -0.07(-0.38%) |
Feb 03, 2017 | 18.50 | 18.77 | 18.34 | 18.55 | 670,812 | +0.04(+0.22%) |
Feb 02, 2017 | 18.20 | 18.66 | 18.15 | 18.51 | 811,009 | +0.40(+2.21%) |
Feb 01, 2017 | 18.39 | 18.69 | 18.03 | 18.11 | 1,160,044 | -0.16(-0.88%) |
Jan 31, 2017 | 18.43 | 18.45 | 18.11 | 18.27 | 470,754 | -0.06(-0.33%) |
Jan 30, 2017 | 18.52 | 18.57 | 17.86 | 18.33 | 575,800 | -0.27(-1.45%) |
Jan 27, 2017 | 18.32 | 18.71 | 18.22 | 18.60 | 384,118 | +0.14(+0.76%) |
Jan 26, 2017 | 18.62 | 18.99 | 18.43 | 18.46 | 507,218 | -0.08(-0.43%) |
Jan 25, 2017 | 18.60 | 18.93 | 18.52 | 18.54 | 383,371 | +0.01(+0.05%) |
Jan 24, 2017 | 18.14 | 18.60 | 17.88 | 18.53 | 510,264 | +0.52(+2.89%) |
Jan 23, 2017 | 17.86 | 18.15 | 17.61 | 18.01 | 569,620 | +0.03(+0.17%) |
Jan 20, 2017 | 18.60 | 18.74 | 17.94 | 17.98 | 665,120 | -0.63(-3.39%) |
Jan 19, 2017 | 18.95 | 18.95 | 18.49 | 18.61 | 416,053 | -0.26(-1.38%) |
Jan 18, 2017 | 18.47 | 18.97 | 18.37 | 18.87 | 772,531 | +0.26(+1.40%) |
Jan 17, 2017 | 18.71 | 18.75 | 18.45 | 18.61 | 653,185 | +0.27(+1.47%) |
Jan 13, 2017 | 18.34 | 18.34 | 18.34 | 0 | -0.14(-0.76%) | |
Jan 12, 2017 | 18.61 | 18.73 | 18.24 | 18.48 | 1,061,961 | -0.12(-0.65%) |
Jan 11, 2017 | 18.86 | 18.89 | 18.54 | 18.60 | 511,973 | -0.26(-1.38%) |
Jan 10, 2017 | 18.81 | 18.96 | 18.36 | 18.86 | 485,708 | +0.09(+0.48%) |
Jan 09, 2017 | 18.95 | 19.06 | 18.73 | 18.77 | 424,281 | -0.28(-1.47%) |
Jan 06, 2017 | 19.27 | 19.45 | 18.85 | 19.05 | 766,015 | -0.19(-0.99%) |
Jan 05, 2017 | 19.76 | 20.08 | 19.20 | 19.24 | 960,605 | -0.56(-2.83%) |
Jan 04, 2017 | 19.42 | 19.81 | 19.23 | 19.80 | 690,904 | +0.31(+1.59%) |
Jan 03, 2017 | 19.95 | 19.95 | 18.80 | 19.49 | 946,622 | -0.23(-1.17%) |
Dec 30, 2016 | 19.72 | 19.72 | 19.72 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 20.05 | 20.05 | 19.47 | 19.73 | 919,214 | -0.28(-1.40%) |
Dec 28, 2016 | 19.34 | 20.10 | 19.25 | 20.01 | 1,528,042 | +0.77(+4.00%) |
Dec 27, 2016 | 19.16 | 19.30 | 19.00 | 19.24 | 579,948 | +0.15(+0.79%) |
Dec 23, 2016 | 19.09 | 19.09 | 19.09 | 0 | -0.44(-2.25%) | |
Dec 22, 2016 | 19.92 | 20.36 | 19.48 | 19.53 | 845,061 | -0.53(-2.64%) |
Dec 21, 2016 | 19.95 | 20.48 | 19.81 | 20.06 | 1,174,536 | +0.22(+1.11%) |
Dec 20, 2016 | 19.65 | 20.11 | 19.48 | 19.84 | 1,467,795 | +0.23(+1.17%) |
Dec 19, 2016 | 19.60 | 19.85 | 19.43 | 19.61 | 1,026,226 | +0.11(+0.56%) |
Dec 16, 2016 | 20.17 | 20.97 | 19.26 | 19.50 | 5,910,823 | -0.53(-2.65%) |
Dec 15, 2016 | 18.88 | 20.03 | 18.82 | 20.03 | 1,336,046 | +1.11(+5.87%) |
Dec 14, 2016 | 19.17 | 19.33 | 18.84 | 18.92 | 1,724,332 | -0.24(-1.25%) |
Dec 13, 2016 | 19.15 | 19.36 | 18.98 | 19.16 | 991,500 | +0.13(+0.68%) |
Dec 12, 2016 | 18.99 | 19.34 | 18.71 | 19.03 | 1,437,144 | +0.58(+3.14%) |
Dec 09, 2016 | 18.38 | 18.65 | 18.22 | 18.45 | 807,166 | +0.16(+0.87%) |
Dec 08, 2016 | 18.55 | 18.77 | 18.25 | 18.29 | 653,328 | -0.32(-1.72%) |
Dec 07, 2016 | 18.76 | 19.23 | 17.95 | 18.61 | 836,299 | -0.04(-0.21%) |
Dec 06, 2016 | 18.63 | 18.75 | 18.36 | 18.65 | 938,845 | +0.02(+0.11%) |
Dec 05, 2016 | 18.31 | 18.80 | 17.91 | 18.63 | 1,983,160 | +0.57(+3.16%) |
Dec 02, 2016 | 17.87 | 18.43 | 17.56 | 18.06 | 505,516 | +0.08(+0.44%) |