Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.81 | 19.87 | 19.62 | 19.77 | 844,499 | +0.33(+1.68%) |
Feb 27, 2017 | 19.36 | 19.49 | 19.34 | 19.44 | 235,233 | +0.15(+0.80%) |
Feb 24, 2017 | 19.37 | 19.41 | 19.19 | 19.29 | 226,127 | -0.22(-1.11%) |
Feb 23, 2017 | 19.68 | 19.72 | 19.44 | 19.51 | 213,351 | +0.17(+0.89%) |
Feb 22, 2017 | 19.26 | 19.42 | 19.19 | 19.33 | 307,321 | -0.36(-1.82%) |
Feb 21, 2017 | 19.81 | 19.89 | 19.65 | 19.69 | 456,773 | +0.48(+2.49%) |
Feb 17, 2017 | 19.21 | 19.21 | 19.21 | 0 | -0.33(-1.67%) | |
Feb 16, 2017 | 19.62 | 19.70 | 19.53 | 19.54 | 398,054 | +0.07(+0.36%) |
Feb 15, 2017 | 19.38 | 19.57 | 19.36 | 19.47 | 639,647 | -0.30(-1.52%) |
Feb 14, 2017 | 19.77 | 19.81 | 19.60 | 19.77 | 379,817 | +0.06(+0.29%) |
Feb 13, 2017 | 19.79 | 19.86 | 19.69 | 19.71 | 359,721 | +0.12(+0.59%) |
Feb 10, 2017 | 19.53 | 19.61 | 19.48 | 19.60 | 210,748 | -0.04(-0.20%) |
Feb 09, 2017 | 19.60 | 19.67 | 19.55 | 19.63 | 598,741 | +0.36(+1.89%) |
Feb 08, 2017 | 19.06 | 19.41 | 18.93 | 19.27 | 496,440 | -0.14(-0.72%) |
Feb 07, 2017 | 19.40 | 19.49 | 19.33 | 19.41 | 385,443 | -0.15(-0.75%) |
Feb 06, 2017 | 19.59 | 19.61 | 19.40 | 19.56 | 440,981 | -0.42(-2.08%) |
Feb 03, 2017 | 19.88 | 20.07 | 19.77 | 19.97 | 512,755 | +0.45(+2.32%) |
Feb 02, 2017 | 19.76 | 19.78 | 19.49 | 19.52 | 360,288 | +0.01(+0.07%) |
Feb 01, 2017 | 19.75 | 19.77 | 19.37 | 19.51 | 3,368,434 | -0.24(-1.23%) |
Jan 31, 2017 | 19.87 | 19.90 | 19.60 | 19.75 | 2,520,284 | +0.02(+0.10%) |
Jan 30, 2017 | 19.84 | 19.85 | 19.58 | 19.73 | 622,274 | -0.42(-2.09%) |
Jan 27, 2017 | 20.23 | 20.23 | 20.09 | 20.15 | 403,488 | -0.25(-1.22%) |
Jan 26, 2017 | 20.56 | 20.66 | 20.31 | 20.40 | 506,790 | -0.45(-2.15%) |
Jan 25, 2017 | 21.01 | 21.10 | 20.80 | 20.85 | 681,228 | -0.32(-1.51%) |
Jan 24, 2017 | 21.16 | 21.21 | 21.06 | 21.17 | 2,768,601 | +0.22(+1.04%) |
Jan 23, 2017 | 20.99 | 21.03 | 20.88 | 20.95 | 362,478 | -0.30(-1.41%) |
Jan 20, 2017 | 21.32 | 21.34 | 21.14 | 21.25 | 270,916 | +0.20(+0.94%) |
Jan 19, 2017 | 21.03 | 21.09 | 20.93 | 21.05 | 380,756 | +0.00(+0.00%) |
Jan 18, 2017 | 21.05 | 21.22 | 21.03 | 21.05 | 403,814 | -0.06(-0.30%) |
Jan 17, 2017 | 21.13 | 21.22 | 21.11 | 21.12 | 595,683 | -0.06(-0.30%) |
Jan 13, 2017 | 21.18 | 21.18 | 21.18 | 0 | +0.11(+0.52%) | |
Jan 12, 2017 | 21.20 | 21.23 | 21.03 | 21.07 | 499,327 | +0.06(+0.30%) |
Jan 11, 2017 | 20.88 | 21.12 | 20.76 | 21.01 | 639,993 | +0.06(+0.31%) |
Jan 10, 2017 | 20.91 | 21.03 | 20.84 | 20.94 | 678,273 | +0.27(+1.30%) |
Jan 09, 2017 | 20.79 | 20.85 | 20.67 | 20.68 | 609,028 | -0.48(-2.26%) |
Jan 06, 2017 | 20.98 | 21.22 | 20.97 | 21.15 | 221,385 | -0.06(-0.30%) |
Jan 05, 2017 | 21.08 | 21.33 | 21.06 | 21.22 | 290,691 | +0.25(+1.19%) |
Jan 04, 2017 | 20.77 | 20.99 | 20.76 | 20.97 | 354,697 | +0.10(+0.49%) |
Jan 03, 2017 | 20.96 | 21.04 | 20.75 | 20.87 | 795,836 | +0.27(+1.30%) |
Dec 30, 2016 | 20.60 | 20.60 | 20.60 | 0 | +0.08(+0.37%) | |
Dec 29, 2016 | 20.55 | 20.64 | 20.51 | 20.52 | 387,402 | +0.27(+1.32%) |
Dec 28, 2016 | 20.37 | 20.39 | 20.20 | 20.25 | 398,932 | -0.24(-1.18%) |
Dec 27, 2016 | 20.54 | 20.59 | 20.45 | 20.50 | 438,752 | +0.14(+0.69%) |
Dec 23, 2016 | 20.36 | 20.36 | 20.36 | 0 | +0.23(+1.14%) | |
Dec 22, 2016 | 20.29 | 20.30 | 20.12 | 20.13 | 370,163 | -0.01(-0.03%) |
Dec 21, 2016 | 20.18 | 20.28 | 20.11 | 20.13 | 612,518 | +0.16(+0.80%) |
Dec 20, 2016 | 19.83 | 20.06 | 19.80 | 19.97 | 904,028 | +0.10(+0.51%) |
Dec 19, 2016 | 19.92 | 20.00 | 19.85 | 19.87 | 600,502 | -0.19(-0.92%) |
Dec 16, 2016 | 19.95 | 20.09 | 19.90 | 20.06 | 391,734 | +0.14(+0.71%) |
Dec 15, 2016 | 19.77 | 19.92 | 19.72 | 19.91 | 467,107 | +0.07(+0.35%) |
Dec 14, 2016 | 20.28 | 20.52 | 19.84 | 19.84 | 521,475 | -0.42(-2.05%) |
Dec 13, 2016 | 20.25 | 20.33 | 19.99 | 20.26 | 603,800 | +0.38(+1.93%) |
Dec 12, 2016 | 19.98 | 20.13 | 19.88 | 19.88 | 843,014 | +0.69(+3.60%) |
Dec 09, 2016 | 19.14 | 19.22 | 19.07 | 19.19 | 426,047 | -0.15(-0.79%) |
Dec 08, 2016 | 19.23 | 19.38 | 19.07 | 19.34 | 601,668 | +0.06(+0.30%) |
Dec 07, 2016 | 19.12 | 19.38 | 19.10 | 19.28 | 516,857 | +0.16(+0.84%) |
Dec 06, 2016 | 18.78 | 19.18 | 18.75 | 19.12 | 1,648,089 | +0.43(+2.32%) |
Dec 05, 2016 | 18.53 | 18.82 | 18.46 | 18.69 | 458,883 | +0.32(+1.74%) |
Dec 02, 2016 | 18.32 | 18.53 | 18.29 | 18.37 | 397,131 | +0.06(+0.35%) |