Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.52 | 18.63 | 18.45 | 18.52 | 21,211,882 | -0.08(-0.42%) |
Feb 27, 2017 | 18.60 | 18.65 | 18.51 | 18.60 | 20,705,114 | +0.06(+0.32%) |
Feb 24, 2017 | 18.65 | 18.73 | 18.51 | 18.54 | 19,021,646 | -0.38(-2.00%) |
Feb 23, 2017 | 18.92 | 18.97 | 18.81 | 18.92 | 15,839,294 | +0.03(+0.15%) |
Feb 22, 2017 | 18.71 | 18.96 | 18.69 | 18.89 | 15,461,270 | +0.05(+0.24%) |
Feb 21, 2017 | 18.87 | 18.97 | 18.77 | 18.84 | 16,187,623 | +0.13(+0.72%) |
Feb 17, 2017 | 18.71 | 18.71 | 18.71 | 0 | -0.24(-1.27%) | |
Feb 16, 2017 | 19.05 | 19.14 | 18.91 | 18.95 | 21,260,306 | -0.10(-0.52%) |
Feb 15, 2017 | 19.10 | 19.13 | 18.92 | 19.05 | 19,211,752 | +0.02(+0.09%) |
Feb 14, 2017 | 18.83 | 19.10 | 18.78 | 19.03 | 13,976,867 | +0.13(+0.71%) |
Feb 13, 2017 | 18.84 | 19.11 | 18.84 | 18.90 | 13,955,431 | +0.21(+1.11%) |
Feb 10, 2017 | 18.68 | 18.82 | 18.60 | 18.69 | 14,151,409 | +0.12(+0.63%) |
Feb 09, 2017 | 18.27 | 18.68 | 18.24 | 18.57 | 16,729,142 | +0.42(+2.32%) |
Feb 08, 2017 | 18.19 | 18.24 | 18.04 | 18.15 | 17,866,668 | -0.10(-0.56%) |
Feb 07, 2017 | 18.43 | 18.50 | 18.25 | 18.25 | 15,394,268 | -0.07(-0.39%) |
Feb 06, 2017 | 18.09 | 18.43 | 18.09 | 18.32 | 16,663,745 | +0.04(+0.21%) |
Feb 03, 2017 | 18.49 | 18.53 | 18.21 | 18.29 | 29,605,310 | +0.11(+0.60%) |
Feb 02, 2017 | 18.41 | 18.54 | 17.78 | 18.18 | 44,199,744 | -0.87(-4.56%) |
Feb 01, 2017 | 19.32 | 19.39 | 18.94 | 19.04 | 22,214,976 | -0.03(-0.17%) |
Jan 31, 2017 | 19.18 | 19.34 | 18.87 | 19.08 | 14,673,332 | -0.17(-0.89%) |
Jan 30, 2017 | 19.37 | 19.37 | 19.01 | 19.25 | 15,149,250 | -0.25(-1.28%) |
Jan 27, 2017 | 19.55 | 19.61 | 19.41 | 19.50 | 14,282,792 | -0.15(-0.75%) |
Jan 26, 2017 | 19.49 | 19.76 | 19.46 | 19.64 | 14,451,821 | -0.04(-0.21%) |
Jan 25, 2017 | 19.43 | 19.72 | 19.42 | 19.69 | 15,806,336 | +0.43(+2.26%) |
Jan 24, 2017 | 19.06 | 19.42 | 19.06 | 19.25 | 11,978,028 | +0.28(+1.50%) |
Jan 23, 2017 | 19.10 | 19.18 | 18.88 | 18.97 | 12,997,431 | -0.08(-0.42%) |
Jan 20, 2017 | 19.01 | 19.18 | 18.91 | 19.05 | 15,934,643 | +0.11(+0.57%) |
Jan 19, 2017 | 19.02 | 19.08 | 18.80 | 18.94 | 13,837,616 | -0.01(-0.07%) |
Jan 18, 2017 | 18.82 | 18.96 | 18.60 | 18.95 | 14,935,597 | +0.18(+0.95%) |
Jan 17, 2017 | 18.88 | 18.95 | 18.69 | 18.77 | 15,322,315 | -0.27(-1.40%) |
Jan 13, 2017 | 19.04 | 19.04 | 19.04 | 0 | +0.14(+0.74%) | |
Jan 12, 2017 | 18.95 | 18.96 | 18.61 | 18.90 | 14,051,130 | -0.18(-0.96%) |
Jan 11, 2017 | 19.01 | 19.16 | 18.82 | 19.08 | 17,732,194 | +0.18(+0.93%) |
Jan 10, 2017 | 18.86 | 19.12 | 18.70 | 18.91 | 26,213,886 | +0.08(+0.43%) |
Jan 09, 2017 | 18.91 | 19.18 | 18.80 | 18.83 | 19,833,716 | -0.17(-0.89%) |
Jan 06, 2017 | 18.97 | 19.13 | 18.91 | 19.00 | 11,312,724 | +0.12(+0.65%) |
Jan 05, 2017 | 19.05 | 19.15 | 18.65 | 18.87 | 16,635,440 | -0.26(-1.37%) |
Jan 04, 2017 | 19.05 | 19.27 | 18.99 | 19.14 | 19,431,420 | +0.11(+0.55%) |
Jan 03, 2017 | 19.11 | 19.27 | 18.79 | 19.03 | 15,978,913 | +0.14(+0.72%) |
Dec 30, 2016 | 18.89 | 18.89 | 18.89 | 0 | +0.03(+0.17%) | |
Dec 29, 2016 | 18.93 | 18.94 | 18.73 | 18.86 | 10,872,360 | -0.06(-0.31%) |
Dec 28, 2016 | 19.15 | 19.25 | 18.91 | 18.92 | 8,924,362 | -0.26(-1.33%) |
Dec 27, 2016 | 19.16 | 19.27 | 19.09 | 19.18 | 7,881,630 | +0.09(+0.50%) |
Dec 23, 2016 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 19.09 | 19.12 | 18.92 | 19.08 | 12,892,142 | -0.05(-0.27%) |
Dec 21, 2016 | 19.04 | 19.21 | 18.94 | 19.14 | 11,654,818 | +0.11(+0.55%) |
Dec 20, 2016 | 19.04 | 19.16 | 18.94 | 19.03 | 14,419,160 | +0.13(+0.67%) |
Dec 19, 2016 | 19.02 | 19.10 | 18.65 | 18.90 | 19,682,942 | -0.16(-0.83%) |
Dec 16, 2016 | 19.65 | 19.69 | 19.04 | 19.06 | 49,928,924 | -1.02(-5.08%) |
Dec 15, 2016 | 19.86 | 20.37 | 19.85 | 20.08 | 21,623,904 | +0.31(+1.58%) |
Dec 14, 2016 | 19.66 | 20.14 | 19.50 | 19.77 | 24,385,894 | -0.11(-0.53%) |
Dec 13, 2016 | 19.94 | 20.02 | 19.71 | 19.88 | 13,132,078 | +0.03(+0.14%) |
Dec 12, 2016 | 19.98 | 20.04 | 19.65 | 19.85 | 15,425,907 | -0.27(-1.36%) |
Dec 09, 2016 | 20.01 | 20.13 | 19.90 | 20.12 | 14,414,533 | +0.07(+0.35%) |
Dec 08, 2016 | 19.98 | 20.26 | 19.92 | 20.05 | 16,687,438 | +0.15(+0.76%) |
Dec 07, 2016 | 19.58 | 19.93 | 19.45 | 19.90 | 14,170,190 | +0.38(+1.96%) |
Dec 06, 2016 | 19.60 | 19.62 | 19.34 | 19.52 | 13,185,467 | +0.00(+0.00%) |
Dec 05, 2016 | 19.61 | 19.76 | 19.46 | 19.52 | 14,596,948 | +0.00(+0.02%) |
Dec 02, 2016 | 19.65 | 19.71 | 19.42 | 19.51 | 15,310,957 | -0.21(-1.08%) |