Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.72 | 17.86 | 17.72 | 17.79 | 34,915 | -0.25(-1.36%) |
Feb 27, 2017 | 17.94 | 18.07 | 17.94 | 18.04 | 35,879 | +0.11(+0.64%) |
Feb 24, 2017 | 17.82 | 17.92 | 17.78 | 17.92 | 53,159 | -0.48(-2.64%) |
Feb 23, 2017 | 18.49 | 18.53 | 18.38 | 18.41 | 63,936 | +0.14(+0.79%) |
Feb 22, 2017 | 18.22 | 18.30 | 18.18 | 18.26 | 24,127 | +0.01(+0.05%) |
Feb 21, 2017 | 18.05 | 18.25 | 18.05 | 18.25 | 163,327 | +0.22(+1.22%) |
Feb 17, 2017 | 18.03 | 18.03 | 18.03 | 0 | -0.12(-0.66%) | |
Feb 16, 2017 | 18.21 | 18.25 | 18.10 | 18.15 | 566,301 | +0.07(+0.39%) |
Feb 15, 2017 | 17.78 | 18.12 | 17.78 | 18.08 | 36,683 | +0.06(+0.33%) |
Feb 14, 2017 | 18.04 | 18.05 | 17.98 | 18.02 | 199,377 | -0.10(-0.55%) |
Feb 13, 2017 | 18.10 | 18.13 | 18.00 | 18.12 | 251,265 | -0.08(-0.43%) |
Feb 10, 2017 | 18.10 | 18.23 | 18.10 | 18.20 | 809,262 | +0.15(+0.82%) |
Feb 09, 2017 | 17.95 | 18.10 | 17.94 | 18.05 | 121,408 | -0.54(-2.88%) |
Feb 08, 2017 | 18.55 | 18.62 | 18.52 | 18.59 | 67,658 | -0.10(-0.52%) |
Feb 07, 2017 | 18.72 | 18.75 | 18.65 | 18.68 | 66,642 | -0.17(-0.89%) |
Feb 06, 2017 | 18.96 | 19.02 | 18.79 | 18.85 | 84,027 | -0.30(-1.57%) |
Feb 03, 2017 | 19.11 | 19.18 | 19.10 | 19.15 | 55,341 | +0.27(+1.43%) |
Feb 02, 2017 | 18.95 | 18.98 | 18.82 | 18.88 | 38,688 | +0.42(+2.28%) |
Feb 01, 2017 | 18.50 | 18.55 | 18.39 | 18.46 | 44,408 | +0.10(+0.54%) |
Jan 31, 2017 | 18.35 | 18.39 | 18.25 | 18.36 | 61,742 | +0.16(+0.88%) |
Jan 30, 2017 | 18.22 | 18.27 | 18.15 | 18.20 | 57,883 | -0.09(-0.49%) |
Jan 27, 2017 | 18.23 | 18.32 | 18.17 | 18.29 | 72,859 | +0.13(+0.72%) |
Jan 26, 2017 | 18.23 | 18.27 | 18.07 | 18.16 | 53,620 | -0.01(-0.06%) |
Jan 25, 2017 | 18.06 | 18.17 | 18.06 | 18.17 | 150,104 | +0.45(+2.54%) |
Jan 24, 2017 | 17.62 | 17.72 | 17.59 | 17.72 | 117,462 | +0.17(+0.97%) |
Jan 23, 2017 | 17.55 | 17.58 | 17.47 | 17.55 | 51,901 | -0.02(-0.13%) |
Jan 20, 2017 | 17.52 | 17.61 | 17.51 | 17.57 | 29,182 | +0.14(+0.79%) |
Jan 19, 2017 | 17.44 | 17.46 | 17.36 | 17.43 | 65,988 | -0.09(-0.49%) |
Jan 18, 2017 | 17.49 | 17.65 | 17.49 | 17.52 | 63,906 | +0.05(+0.29%) |
Jan 17, 2017 | 17.55 | 17.56 | 17.41 | 17.47 | 74,196 | -0.09(-0.51%) |
Jan 13, 2017 | 17.56 | 17.56 | 17.56 | 0 | +0.11(+0.63%) | |
Jan 12, 2017 | 17.52 | 17.53 | 17.39 | 17.45 | 47,616 | +0.02(+0.11%) |
Jan 11, 2017 | 17.20 | 17.45 | 17.18 | 17.43 | 56,315 | +0.13(+0.75%) |
Jan 10, 2017 | 17.35 | 17.43 | 17.29 | 17.30 | 79,511 | +0.11(+0.62%) |
Jan 09, 2017 | 17.13 | 17.24 | 17.12 | 17.19 | 94,373 | +0.10(+0.56%) |
Jan 06, 2017 | 17.03 | 17.13 | 17.01 | 17.10 | 67,303 | -0.09(-0.54%) |
Jan 05, 2017 | 17.15 | 17.27 | 17.12 | 17.19 | 71,155 | +0.06(+0.35%) |
Jan 04, 2017 | 17.03 | 17.14 | 17.01 | 17.13 | 85,805 | -0.01(-0.06%) |
Jan 03, 2017 | 17.33 | 17.33 | 17.07 | 17.14 | 81,450 | -0.14(-0.81%) |
Dec 30, 2016 | 17.28 | 17.28 | 17.28 | 0 | -0.08(-0.46%) | |
Dec 29, 2016 | 17.33 | 17.41 | 17.28 | 17.36 | 78,266 | +0.03(+0.17%) |
Dec 28, 2016 | 17.33 | 17.37 | 17.22 | 17.33 | 45,939 | +0.00(+0.00%) |
Dec 27, 2016 | 17.29 | 17.36 | 17.29 | 17.33 | 31,350 | +0.10(+0.58%) |
Dec 23, 2016 | 17.23 | 17.23 | 17.23 | 0 | +0.12(+0.70%) | |
Dec 22, 2016 | 17.30 | 17.30 | 17.11 | 17.11 | 45,994 | -0.19(-1.10%) |
Dec 21, 2016 | 17.29 | 17.32 | 17.25 | 17.30 | 24,264 | +0.08(+0.46%) |
Dec 20, 2016 | 17.08 | 17.27 | 17.08 | 17.22 | 40,748 | +0.06(+0.35%) |
Dec 19, 2016 | 17.15 | 17.33 | 17.15 | 17.16 | 37,864 | +0.18(+1.03%) |
Dec 16, 2016 | 17.02 | 17.13 | 16.95 | 16.98 | 26,446 | -0.05(-0.29%) |
Dec 15, 2016 | 16.74 | 17.05 | 16.71 | 17.04 | 63,316 | +0.48(+2.87%) |
Dec 14, 2016 | 16.83 | 16.84 | 16.55 | 16.56 | 69,455 | -0.39(-2.30%) |
Dec 13, 2016 | 16.91 | 17.01 | 16.86 | 16.95 | 47,891 | +0.02(+0.09%) |
Dec 12, 2016 | 16.98 | 16.98 | 16.86 | 16.93 | 61,376 | -0.12(-0.70%) |
Dec 09, 2016 | 17.20 | 17.24 | 16.99 | 17.05 | 51,211 | -0.28(-1.62%) |
Dec 08, 2016 | 17.27 | 17.39 | 17.26 | 17.34 | 33,559 | -0.12(-0.72%) |
Dec 07, 2016 | 17.14 | 17.52 | 17.14 | 17.46 | 17,028 | +0.32(+1.87%) |
Dec 06, 2016 | 17.29 | 17.42 | 17.03 | 17.14 | 40,507 | +0.17(+1.00%) |
Dec 05, 2016 | 16.66 | 17.03 | 16.61 | 16.97 | 33,777 | +0.70(+4.30%) |
Dec 02, 2016 | 16.28 | 16.43 | 16.24 | 16.27 | 57,418 | +0.06(+0.37%) |