Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.33 | 18.58 | 18.03 | 18.28 | 2,445,641 | -0.05(-0.28%) |
Feb 27, 2017 | 17.68 | 18.60 | 17.65 | 18.33 | 3,172,120 | +0.65(+3.67%) |
Feb 24, 2017 | 17.43 | 17.83 | 17.36 | 17.69 | 2,025,770 | -0.10(-0.58%) |
Feb 23, 2017 | 19.10 | 19.14 | 17.69 | 17.79 | 5,474,840 | -1.18(-6.20%) |
Feb 22, 2017 | 19.33 | 19.36 | 18.90 | 18.97 | 4,219,256 | -0.65(-3.31%) |
Feb 21, 2017 | 19.62 | 19.75 | 19.55 | 19.61 | 1,137,437 | +0.04(+0.22%) |
Feb 17, 2017 | 19.57 | 19.57 | 19.57 | 0 | -0.35(-1.78%) | |
Feb 16, 2017 | 20.00 | 20.14 | 19.71 | 19.93 | 2,320,852 | -0.10(-0.48%) |
Feb 15, 2017 | 19.17 | 20.09 | 19.16 | 20.02 | 5,059,862 | +0.81(+4.23%) |
Feb 14, 2017 | 19.25 | 19.25 | 18.87 | 19.21 | 1,804,843 | -0.14(-0.72%) |
Feb 13, 2017 | 19.47 | 19.83 | 19.29 | 19.35 | 2,665,929 | +0.22(+1.13%) |
Feb 10, 2017 | 19.50 | 19.60 | 19.10 | 19.13 | 2,621,320 | -0.17(-0.90%) |
Feb 09, 2017 | 18.16 | 19.38 | 18.23 | 19.30 | 3,844,482 | +1.14(+6.29%) |
Feb 08, 2017 | 18.09 | 18.19 | 17.91 | 18.16 | 2,333,470 | -0.01(-0.05%) |
Feb 07, 2017 | 18.46 | 18.58 | 18.03 | 18.17 | 2,717,519 | -0.23(-1.22%) |
Feb 06, 2017 | 18.20 | 18.40 | 18.20 | 18.39 | 2,867,451 | +0.09(+0.47%) |
Feb 03, 2017 | 18.03 | 18.33 | 17.75 | 18.31 | 3,342,338 | +0.29(+1.63%) |
Feb 02, 2017 | 17.66 | 18.02 | 17.56 | 18.01 | 3,581,623 | +0.43(+2.46%) |
Feb 01, 2017 | 17.79 | 18.10 | 17.33 | 17.58 | 1,801,184 | -0.10(-0.54%) |
Jan 31, 2017 | 17.90 | 18.17 | 17.36 | 17.68 | 2,014,720 | -0.22(-1.21%) |
Jan 30, 2017 | 18.09 | 18.09 | 17.46 | 17.89 | 1,731,368 | -0.41(-2.22%) |
Jan 27, 2017 | 18.52 | 18.60 | 18.14 | 18.30 | 1,773,254 | -0.18(-0.98%) |
Jan 26, 2017 | 18.41 | 18.78 | 18.29 | 18.48 | 3,143,498 | +0.00(+0.00%) |
Jan 25, 2017 | 17.82 | 18.49 | 17.65 | 18.48 | 4,602,522 | +0.63(+3.54%) |
Jan 24, 2017 | 17.91 | 17.99 | 17.48 | 17.85 | 2,807,124 | +0.40(+2.28%) |
Jan 23, 2017 | 18.02 | 18.02 | 17.35 | 17.45 | 1,871,096 | -0.06(-0.35%) |
Jan 20, 2017 | 17.43 | 17.66 | 17.37 | 17.51 | 2,965,266 | +0.18(+1.05%) |
Jan 19, 2017 | 17.76 | 17.90 | 17.22 | 17.33 | 2,067,147 | -0.73(-4.02%) |
Jan 18, 2017 | 17.43 | 18.23 | 17.31 | 18.06 | 3,128,367 | +0.68(+3.93%) |
Jan 17, 2017 | 17.68 | 17.78 | 17.23 | 17.37 | 2,443,753 | -0.26(-1.47%) |
Jan 13, 2017 | 17.63 | 17.63 | 17.63 | 0 | +0.08(+0.44%) | |
Jan 12, 2017 | 17.77 | 17.92 | 17.33 | 17.56 | 2,286,575 | -0.45(-2.50%) |
Jan 11, 2017 | 17.70 | 18.33 | 17.70 | 18.01 | 2,948,745 | -0.31(-1.69%) |
Jan 10, 2017 | 17.94 | 18.39 | 17.55 | 18.32 | 5,747,255 | +0.41(+2.31%) |
Jan 09, 2017 | 18.62 | 19.00 | 17.88 | 17.90 | 6,489,861 | -1.54(-7.92%) |
Jan 06, 2017 | 19.65 | 19.97 | 19.29 | 19.44 | 3,238,915 | -0.29(-1.48%) |
Jan 05, 2017 | 19.64 | 20.01 | 19.54 | 19.73 | 1,572,503 | +0.09(+0.44%) |
Jan 04, 2017 | 19.13 | 19.69 | 19.08 | 19.65 | 1,280,087 | +0.57(+2.98%) |
Jan 03, 2017 | 19.09 | 19.36 | 18.79 | 19.08 | 1,489,889 | +0.34(+1.84%) |
Dec 30, 2016 | 18.74 | 18.74 | 18.74 | 0 | -0.28(-1.45%) | |
Dec 29, 2016 | 19.00 | 19.09 | 18.84 | 19.01 | 913,177 | +0.09(+0.50%) |
Dec 28, 2016 | 19.37 | 19.65 | 18.86 | 18.92 | 913,648 | -0.32(-1.65%) |
Dec 27, 2016 | 19.27 | 19.42 | 19.18 | 19.24 | 728,030 | +0.14(+0.72%) |
Dec 23, 2016 | 19.10 | 19.10 | 19.10 | 0 | +0.06(+0.32%) | |
Dec 22, 2016 | 19.39 | 19.57 | 18.91 | 19.04 | 1,805,990 | -0.56(-2.85%) |
Dec 21, 2016 | 19.79 | 19.84 | 19.43 | 19.60 | 1,005,761 | -0.21(-1.04%) |
Dec 20, 2016 | 19.24 | 19.89 | 19.20 | 19.80 | 1,635,334 | +0.47(+2.45%) |
Dec 19, 2016 | 19.23 | 19.67 | 19.14 | 19.33 | 1,914,520 | -0.12(-0.62%) |
Dec 16, 2016 | 19.92 | 19.98 | 19.29 | 19.45 | 4,437,515 | -0.56(-2.79%) |
Dec 15, 2016 | 19.49 | 20.14 | 19.33 | 20.01 | 1,997,739 | +0.19(+0.95%) |
Dec 14, 2016 | 19.78 | 20.34 | 19.73 | 19.82 | 1,497,481 | -0.06(-0.30%) |
Dec 13, 2016 | 20.02 | 20.30 | 19.51 | 19.88 | 1,818,561 | -0.34(-1.70%) |
Dec 12, 2016 | 20.22 | 20.53 | 20.00 | 20.23 | 1,526,740 | -0.19(-0.93%) |
Dec 09, 2016 | 20.86 | 20.96 | 20.35 | 20.41 | 2,797,827 | -0.46(-2.18%) |
Dec 08, 2016 | 21.03 | 21.20 | 20.71 | 20.87 | 1,766,642 | -0.07(-0.33%) |
Dec 07, 2016 | 21.04 | 21.05 | 20.62 | 20.94 | 1,885,025 | +0.27(+1.29%) |
Dec 06, 2016 | 20.34 | 20.71 | 20.12 | 20.67 | 2,231,588 | +0.28(+1.39%) |
Dec 05, 2016 | 19.54 | 20.43 | 19.54 | 20.39 | 2,124,576 | +1.02(+5.29%) |
Dec 02, 2016 | 19.05 | 19.56 | 19.05 | 19.36 | 1,550,974 | +0.09(+0.45%) |