Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.75 | 18.75 | 17.85 | 17.95 | 61,447 | -0.85(-4.52%) |
Feb 27, 2017 | 18.30 | 18.80 | 18.30 | 18.80 | 43,260 | +0.50(+2.73%) |
Feb 24, 2017 | 18.00 | 18.40 | 18.00 | 18.30 | 18,517 | +0.15(+0.83%) |
Feb 23, 2017 | 17.95 | 18.25 | 17.90 | 18.15 | 27,379 | +0.20(+1.11%) |
Feb 22, 2017 | 17.75 | 17.95 | 17.75 | 17.95 | 29,781 | +0.20(+1.13%) |
Feb 21, 2017 | 17.95 | 17.95 | 17.55 | 17.75 | 29,377 | -0.15(-0.84%) |
Feb 17, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.10(-0.56%) | |
Feb 16, 2017 | 17.95 | 18.10 | 17.85 | 18.00 | 25,175 | +0.00(+0.00%) |
Feb 15, 2017 | 17.60 | 18.05 | 17.50 | 18.00 | 46,546 | +0.25(+1.41%) |
Feb 14, 2017 | 17.65 | 17.80 | 17.50 | 17.75 | 39,545 | -0.05(-0.28%) |
Feb 13, 2017 | 17.75 | 17.80 | 17.50 | 17.80 | 34,274 | +0.10(+0.56%) |
Feb 10, 2017 | 17.55 | 17.75 | 17.50 | 17.70 | 18,524 | +0.20(+1.14%) |
Feb 09, 2017 | 17.55 | 17.75 | 17.30 | 17.50 | 55,368 | +0.00(+0.00%) |
Feb 08, 2017 | 17.60 | 17.70 | 17.20 | 17.50 | 41,218 | -0.15(-0.85%) |
Feb 07, 2017 | 17.60 | 17.80 | 17.40 | 17.65 | 50,134 | +0.20(+1.15%) |
Feb 06, 2017 | 17.60 | 17.65 | 17.40 | 17.45 | 49,942 | -0.25(-1.41%) |
Feb 03, 2017 | 17.50 | 17.70 | 17.35 | 17.70 | 37,359 | +0.30(+1.72%) |
Feb 02, 2017 | 17.55 | 17.70 | 17.35 | 17.40 | 69,691 | -0.20(-1.14%) |
Feb 01, 2017 | 17.65 | 17.80 | 17.40 | 17.60 | 67,933 | +0.10(+0.57%) |
Jan 31, 2017 | 17.40 | 17.55 | 17.30 | 17.50 | 57,840 | +0.05(+0.29%) |
Jan 30, 2017 | 17.55 | 17.60 | 17.40 | 17.45 | 37,806 | -0.15(-0.85%) |
Jan 27, 2017 | 17.55 | 17.65 | 17.40 | 17.60 | 34,642 | +0.10(+0.57%) |
Jan 26, 2017 | 17.85 | 17.92 | 17.50 | 17.50 | 33,329 | -0.35(-1.96%) |
Jan 25, 2017 | 18.55 | 18.60 | 17.80 | 17.85 | 55,292 | -0.30(-1.65%) |
Jan 24, 2017 | 17.80 | 18.30 | 17.75 | 18.15 | 53,495 | +0.50(+2.83%) |
Jan 23, 2017 | 17.50 | 17.80 | 17.50 | 17.65 | 62,721 | +0.05(+0.28%) |
Jan 20, 2017 | 17.15 | 17.95 | 17.15 | 17.60 | 112,397 | +0.40(+2.33%) |
Jan 19, 2017 | 17.20 | 17.50 | 17.12 | 17.20 | 60,725 | -0.10(-0.58%) |
Jan 18, 2017 | 17.45 | 17.45 | 16.95 | 17.30 | 140,766 | -0.05(-0.29%) |
Jan 17, 2017 | 17.95 | 18.25 | 17.30 | 17.35 | 96,980 | -0.65(-3.61%) |
Jan 13, 2017 | 18.00 | 18.00 | 18.00 | 0 | -0.50(-2.70%) | |
Jan 12, 2017 | 19.15 | 19.15 | 18.35 | 18.50 | 66,045 | -0.75(-3.90%) |
Jan 11, 2017 | 18.80 | 19.55 | 18.80 | 19.25 | 54,451 | +0.30(+1.58%) |
Jan 10, 2017 | 18.89 | 19.00 | 18.60 | 18.95 | 54,897 | +0.40(+2.16%) |
Jan 09, 2017 | 19.10 | 19.10 | 18.50 | 18.55 | 83,463 | -0.50(-2.62%) |
Jan 06, 2017 | 19.95 | 20.15 | 18.60 | 19.05 | 128,323 | -0.85(-4.27%) |
Jan 05, 2017 | 20.35 | 20.50 | 19.45 | 19.90 | 97,665 | -0.45(-2.21%) |
Jan 04, 2017 | 20.65 | 20.80 | 20.10 | 20.35 | 42,665 | -0.20(-0.97%) |
Jan 03, 2017 | 20.45 | 20.70 | 20.20 | 20.55 | 38,745 | +0.40(+1.99%) |
Dec 30, 2016 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 20.30 | 20.50 | 20.05 | 20.15 | 25,126 | -0.20(-0.98%) |
Dec 28, 2016 | 20.35 | 20.45 | 20.10 | 20.35 | 46,716 | -0.50(-2.40%) |
Dec 27, 2016 | 20.85 | 21.05 | 20.78 | 20.85 | 16,494 | +0.10(+0.48%) |
Dec 23, 2016 | 20.75 | 20.75 | 20.75 | 0 | -0.15(-0.72%) | |
Dec 22, 2016 | 20.85 | 20.90 | 20.70 | 20.90 | 59,225 | +0.05(+0.24%) |
Dec 21, 2016 | 20.90 | 21.05 | 20.70 | 20.85 | 37,760 | -0.05(-0.24%) |
Dec 20, 2016 | 21.05 | 21.05 | 20.75 | 20.90 | 38,825 | +0.05(+0.24%) |
Dec 19, 2016 | 20.90 | 20.95 | 20.85 | 20.85 | 22,084 | +0.05(+0.24%) |
Dec 16, 2016 | 20.80 | 20.90 | 20.62 | 20.80 | 72,703 | +0.05(+0.24%) |
Dec 15, 2016 | 20.85 | 21.00 | 20.60 | 20.75 | 69,710 | -0.05(-0.24%) |
Dec 14, 2016 | 20.90 | 21.05 | 20.80 | 20.80 | 22,392 | -0.15(-0.72%) |
Dec 13, 2016 | 20.90 | 21.15 | 20.80 | 20.95 | 55,124 | +0.05(+0.24%) |
Dec 12, 2016 | 20.85 | 21.27 | 20.75 | 20.90 | 33,712 | -0.05(-0.24%) |
Dec 09, 2016 | 20.95 | 21.25 | 20.50 | 20.95 | 77,357 | +0.00(+0.00%) |
Dec 08, 2016 | 20.75 | 21.00 | 20.70 | 20.95 | 49,535 | +0.30(+1.45%) |
Dec 07, 2016 | 20.85 | 20.85 | 20.65 | 20.65 | 55,219 | -0.20(-0.96%) |
Dec 06, 2016 | 20.95 | 20.95 | 20.75 | 20.85 | 34,454 | +0.00(+0.00%) |
Dec 05, 2016 | 20.80 | 20.95 | 20.70 | 20.85 | 35,938 | +0.10(+0.48%) |
Dec 02, 2016 | 20.90 | 20.90 | 20.70 | 20.75 | 21,175 | -0.10(-0.48%) |