Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.87 | 17.19 | 16.77 | 16.84 | 1,302,254 | -0.31(-1.81%) |
Feb 27, 2017 | 17.09 | 17.47 | 16.73 | 17.15 | 1,241,561 | +0.08(+0.44%) |
Feb 24, 2017 | 16.94 | 17.22 | 16.87 | 17.08 | 1,137,988 | -0.13(-0.77%) |
Feb 23, 2017 | 18.37 | 18.83 | 17.01 | 17.21 | 3,088,539 | -0.54(-3.03%) |
Feb 22, 2017 | 17.56 | 17.88 | 17.34 | 17.75 | 1,169,738 | -0.30(-1.67%) |
Feb 21, 2017 | 17.30 | 18.19 | 17.03 | 18.05 | 2,084,371 | +1.39(+8.38%) |
Feb 17, 2017 | 16.65 | 16.65 | 16.65 | 0 | +0.03(+0.17%) | |
Feb 16, 2017 | 17.92 | 17.99 | 16.44 | 16.62 | 2,138,584 | -1.21(-6.77%) |
Feb 15, 2017 | 17.78 | 18.04 | 17.59 | 17.83 | 919,743 | -0.18(-0.99%) |
Feb 14, 2017 | 18.21 | 18.21 | 17.63 | 18.01 | 1,014,612 | +0.28(+1.59%) |
Feb 13, 2017 | 17.96 | 18.39 | 17.51 | 17.73 | 1,300,739 | -0.44(-2.44%) |
Feb 10, 2017 | 18.92 | 19.07 | 18.08 | 18.17 | 1,361,593 | -0.22(-1.18%) |
Feb 09, 2017 | 18.32 | 18.85 | 18.05 | 18.39 | 1,657,953 | +0.69(+3.89%) |
Feb 08, 2017 | 17.01 | 18.07 | 16.66 | 17.70 | 2,604,951 | +0.41(+2.34%) |
Feb 07, 2017 | 19.60 | 19.70 | 17.24 | 17.29 | 4,307,099 | -2.64(-13.24%) |
Feb 06, 2017 | 20.62 | 20.92 | 19.87 | 19.93 | 947,980 | -0.60(-2.94%) |
Feb 03, 2017 | 20.03 | 20.91 | 19.98 | 20.53 | 1,077,946 | +0.66(+3.32%) |
Feb 02, 2017 | 19.79 | 20.31 | 19.25 | 19.88 | 1,051,355 | +0.16(+0.81%) |
Feb 01, 2017 | 20.48 | 20.50 | 19.33 | 19.71 | 1,219,307 | -0.47(-2.33%) |
Jan 31, 2017 | 20.53 | 20.54 | 19.69 | 20.19 | 771,975 | +0.02(+0.09%) |
Jan 30, 2017 | 20.53 | 20.56 | 19.55 | 20.17 | 1,364,453 | -0.55(-2.64%) |
Jan 27, 2017 | 21.51 | 21.89 | 20.64 | 20.71 | 1,653,213 | -1.14(-5.22%) |
Jan 26, 2017 | 21.25 | 22.07 | 21.03 | 21.85 | 1,288,942 | +0.62(+2.93%) |
Jan 25, 2017 | 19.78 | 21.35 | 19.78 | 21.23 | 1,946,115 | +1.37(+6.88%) |
Jan 24, 2017 | 19.90 | 20.31 | 19.62 | 19.87 | 1,054,141 | +0.37(+1.88%) |
Jan 23, 2017 | 19.82 | 20.38 | 19.38 | 19.50 | 1,422,409 | -0.48(-2.41%) |
Jan 20, 2017 | 19.74 | 20.13 | 19.60 | 19.98 | 1,424,215 | +0.76(+3.97%) |
Jan 19, 2017 | 19.49 | 19.96 | 19.10 | 19.22 | 1,066,271 | -0.21(-1.07%) |
Jan 18, 2017 | 18.69 | 19.68 | 18.60 | 19.42 | 1,291,004 | +0.25(+1.28%) |
Jan 17, 2017 | 19.21 | 19.55 | 18.76 | 19.18 | 1,293,652 | +0.31(+1.65%) |
Jan 13, 2017 | 18.87 | 18.87 | 18.87 | 0 | -0.89(-4.48%) | |
Jan 12, 2017 | 19.22 | 19.91 | 18.98 | 19.75 | 1,903,457 | +0.81(+4.28%) |
Jan 11, 2017 | 18.72 | 19.12 | 18.47 | 18.94 | 1,267,777 | +0.54(+2.92%) |
Jan 10, 2017 | 19.44 | 19.44 | 18.28 | 18.40 | 1,283,811 | -0.73(-3.84%) |
Jan 09, 2017 | 19.65 | 19.96 | 19.11 | 19.14 | 1,191,314 | -1.03(-5.09%) |
Jan 06, 2017 | 20.73 | 20.94 | 20.03 | 20.17 | 1,452,480 | -0.54(-2.59%) |
Jan 05, 2017 | 20.85 | 21.20 | 20.47 | 20.70 | 1,681,673 | -0.33(-1.57%) |
Jan 04, 2017 | 20.69 | 21.30 | 20.17 | 21.03 | 1,494,150 | +0.17(+0.81%) |
Jan 03, 2017 | 20.74 | 21.49 | 19.80 | 20.86 | 1,999,315 | +0.80(+3.99%) |
Dec 30, 2016 | 20.06 | 20.06 | 20.06 | 0 | +0.85(+4.41%) | |
Dec 29, 2016 | 18.77 | 19.55 | 18.60 | 19.22 | 1,550,946 | +0.33(+1.75%) |
Dec 28, 2016 | 19.05 | 19.44 | 18.57 | 18.89 | 1,234,891 | -0.13(-0.69%) |
Dec 27, 2016 | 17.79 | 19.08 | 17.72 | 19.02 | 1,670,843 | +1.43(+8.15%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 17.53 | 18.32 | 17.38 | 17.60 | 1,017,681 | +0.01(+0.05%) |
Dec 21, 2016 | 18.20 | 18.33 | 17.49 | 17.59 | 1,069,587 | -0.33(-1.84%) |
Dec 20, 2016 | 18.09 | 18.38 | 17.80 | 17.92 | 1,156,012 | +0.08(+0.48%) |
Dec 19, 2016 | 17.71 | 18.55 | 17.60 | 17.84 | 1,371,003 | +0.08(+0.48%) |
Dec 16, 2016 | 17.82 | 18.09 | 17.44 | 17.75 | 4,180,668 | +0.25(+1.45%) |
Dec 15, 2016 | 16.49 | 17.57 | 16.26 | 17.50 | 3,102,103 | +0.69(+4.09%) |
Dec 14, 2016 | 18.17 | 18.41 | 16.79 | 16.81 | 2,763,495 | -1.82(-9.76%) |
Dec 13, 2016 | 19.17 | 19.24 | 18.14 | 18.63 | 2,422,689 | -0.12(-0.65%) |
Dec 12, 2016 | 19.79 | 20.13 | 18.58 | 18.75 | 3,689,567 | +0.73(+4.03%) |
Dec 09, 2016 | 18.98 | 19.53 | 18.00 | 18.03 | 2,293,317 | -0.76(-4.06%) |
Dec 08, 2016 | 17.67 | 18.86 | 17.54 | 18.79 | 2,536,968 | +1.41(+8.13%) |
Dec 07, 2016 | 17.15 | 17.63 | 16.62 | 17.38 | 1,822,011 | +0.09(+0.55%) |
Dec 06, 2016 | 16.26 | 17.50 | 16.13 | 17.28 | 1,904,306 | +0.36(+2.12%) |
Dec 05, 2016 | 17.58 | 17.97 | 16.87 | 16.93 | 2,325,726 | -0.09(-0.55%) |
Dec 02, 2016 | 16.77 | 17.71 | 16.56 | 17.02 | 2,367,347 | -0.26(-1.53%) |