Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.38 | 18.48 | 18.31 | 18.38 | 21,377,092 | -0.08(-0.42%) |
Feb 27, 2017 | 18.45 | 18.51 | 18.37 | 18.46 | 20,866,376 | +0.06(+0.32%) |
Feb 24, 2017 | 18.51 | 18.59 | 18.37 | 18.40 | 19,169,796 | -0.38(-2.00%) |
Feb 23, 2017 | 18.78 | 18.83 | 18.67 | 18.77 | 15,962,658 | +0.03(+0.15%) |
Feb 22, 2017 | 18.56 | 18.82 | 18.55 | 18.74 | 15,581,690 | +0.05(+0.24%) |
Feb 21, 2017 | 18.72 | 18.82 | 18.62 | 18.70 | 16,313,701 | +0.13(+0.72%) |
Feb 17, 2017 | 18.56 | 18.56 | 18.56 | 0 | -0.24(-1.27%) | |
Feb 16, 2017 | 18.90 | 18.99 | 18.76 | 18.80 | 21,425,892 | -0.10(-0.52%) |
Feb 15, 2017 | 18.96 | 18.98 | 18.77 | 18.90 | 19,361,384 | +0.02(+0.09%) |
Feb 14, 2017 | 18.68 | 18.96 | 18.64 | 18.88 | 14,085,726 | +0.13(+0.71%) |
Feb 13, 2017 | 18.69 | 18.96 | 18.69 | 18.75 | 14,064,123 | +0.21(+1.12%) |
Feb 10, 2017 | 18.54 | 18.68 | 18.46 | 18.54 | 14,261,628 | +0.12(+0.63%) |
Feb 09, 2017 | 18.13 | 18.53 | 18.10 | 18.43 | 16,859,438 | +0.42(+2.32%) |
Feb 08, 2017 | 18.05 | 18.10 | 17.91 | 18.01 | 18,005,824 | -0.10(-0.56%) |
Feb 07, 2017 | 18.28 | 18.36 | 18.11 | 18.11 | 15,514,166 | -0.07(-0.39%) |
Feb 06, 2017 | 17.95 | 18.29 | 17.95 | 18.18 | 16,793,532 | +0.04(+0.21%) |
Feb 03, 2017 | 18.35 | 18.39 | 18.07 | 18.14 | 29,835,892 | +0.11(+0.60%) |
Feb 02, 2017 | 18.27 | 18.40 | 17.65 | 18.04 | 44,543,992 | -0.86(-4.56%) |
Feb 01, 2017 | 19.17 | 19.24 | 18.79 | 18.90 | 22,387,998 | -0.03(-0.17%) |
Jan 31, 2017 | 19.04 | 19.19 | 18.72 | 18.93 | 14,787,615 | -0.17(-0.89%) |
Jan 30, 2017 | 19.22 | 19.22 | 18.87 | 19.10 | 15,267,239 | -0.25(-1.28%) |
Jan 27, 2017 | 19.40 | 19.46 | 19.26 | 19.35 | 14,394,033 | -0.15(-0.75%) |
Jan 26, 2017 | 19.34 | 19.61 | 19.31 | 19.49 | 14,564,379 | -0.04(-0.21%) |
Jan 25, 2017 | 19.28 | 19.57 | 19.27 | 19.53 | 15,929,443 | +0.43(+2.26%) |
Jan 24, 2017 | 18.91 | 19.27 | 18.91 | 19.10 | 12,071,318 | +0.28(+1.50%) |
Jan 23, 2017 | 18.95 | 19.03 | 18.74 | 18.82 | 13,098,661 | -0.08(-0.42%) |
Jan 20, 2017 | 18.86 | 19.04 | 18.76 | 18.90 | 16,058,750 | +0.11(+0.57%) |
Jan 19, 2017 | 18.88 | 18.93 | 18.66 | 18.79 | 13,945,390 | -0.01(-0.07%) |
Jan 18, 2017 | 18.68 | 18.81 | 18.46 | 18.81 | 15,051,922 | +0.18(+0.95%) |
Jan 17, 2017 | 18.73 | 18.80 | 18.54 | 18.63 | 15,441,652 | -0.26(-1.40%) |
Jan 13, 2017 | 18.89 | 18.89 | 18.89 | 0 | +0.14(+0.74%) | |
Jan 12, 2017 | 18.80 | 18.82 | 18.46 | 18.75 | 14,160,566 | -0.18(-0.96%) |
Jan 11, 2017 | 18.86 | 19.01 | 18.67 | 18.94 | 17,870,302 | +0.17(+0.93%) |
Jan 10, 2017 | 18.71 | 18.97 | 18.56 | 18.76 | 26,418,052 | +0.08(+0.43%) |
Jan 09, 2017 | 18.76 | 19.03 | 18.66 | 18.68 | 19,988,190 | -0.17(-0.89%) |
Jan 06, 2017 | 18.82 | 18.99 | 18.77 | 18.85 | 11,400,833 | +0.12(+0.65%) |
Jan 05, 2017 | 18.90 | 19.00 | 18.50 | 18.73 | 16,765,005 | -0.26(-1.37%) |
Jan 04, 2017 | 18.90 | 19.12 | 18.84 | 18.99 | 19,582,760 | +0.10(+0.55%) |
Jan 03, 2017 | 18.96 | 19.12 | 18.65 | 18.88 | 16,103,365 | +0.14(+0.72%) |
Dec 30, 2016 | 18.75 | 18.75 | 18.75 | 0 | +0.03(+0.17%) | |
Dec 29, 2016 | 18.78 | 18.79 | 18.58 | 18.72 | 10,957,039 | -0.06(-0.32%) |
Dec 28, 2016 | 19.00 | 19.10 | 18.76 | 18.78 | 8,993,869 | -0.25(-1.33%) |
Dec 27, 2016 | 19.01 | 19.12 | 18.94 | 19.03 | 7,943,016 | +0.09(+0.50%) |
Dec 23, 2016 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 18.95 | 18.98 | 18.77 | 18.94 | 12,992,552 | -0.05(-0.27%) |
Dec 21, 2016 | 18.89 | 19.06 | 18.79 | 18.99 | 11,745,592 | +0.10(+0.55%) |
Dec 20, 2016 | 18.89 | 19.02 | 18.79 | 18.88 | 14,531,463 | +0.13(+0.67%) |
Dec 19, 2016 | 18.88 | 18.95 | 18.51 | 18.76 | 19,836,242 | -0.16(-0.83%) |
Dec 16, 2016 | 19.50 | 19.54 | 18.89 | 18.91 | 50,317,796 | -1.01(-5.08%) |
Dec 15, 2016 | 19.70 | 20.21 | 19.70 | 19.93 | 21,792,320 | +0.31(+1.58%) |
Dec 14, 2016 | 19.51 | 19.99 | 19.35 | 19.62 | 24,575,824 | -0.10(-0.53%) |
Dec 13, 2016 | 19.78 | 19.86 | 19.55 | 19.72 | 13,234,357 | +0.03(+0.14%) |
Dec 12, 2016 | 19.82 | 19.89 | 19.50 | 19.69 | 15,546,051 | -0.27(-1.36%) |
Dec 09, 2016 | 19.86 | 19.97 | 19.75 | 19.97 | 14,526,800 | +0.07(+0.35%) |
Dec 08, 2016 | 19.83 | 20.10 | 19.77 | 19.90 | 16,817,408 | +0.15(+0.76%) |
Dec 07, 2016 | 19.43 | 19.78 | 19.30 | 19.75 | 14,280,554 | +0.38(+1.96%) |
Dec 06, 2016 | 19.45 | 19.46 | 19.19 | 19.37 | 13,288,162 | +0.00(+0.00%) |
Dec 05, 2016 | 19.45 | 19.61 | 19.31 | 19.37 | 14,710,636 | +0.00(+0.02%) |
Dec 02, 2016 | 19.50 | 19.56 | 19.27 | 19.36 | 15,430,206 | -0.21(-1.08%) |