Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.50 | 18.55 | 17.50 | 17.65 | 101,953 | -0.75(-4.08%) |
Feb 27, 2017 | 18.35 | 18.77 | 18.10 | 18.40 | 60,356 | +0.05(+0.27%) |
Feb 24, 2017 | 18.35 | 18.50 | 18.05 | 18.35 | 40,275 | -0.15(-0.81%) |
Feb 23, 2017 | 18.60 | 18.65 | 18.18 | 18.50 | 36,930 | +0.10(+0.54%) |
Feb 22, 2017 | 18.80 | 18.95 | 18.40 | 18.40 | 41,159 | -0.40(-2.13%) |
Feb 21, 2017 | 18.65 | 18.88 | 18.59 | 18.80 | 31,976 | +0.20(+1.08%) |
Feb 17, 2017 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.75 | 18.85 | 18.20 | 18.60 | 62,402 | -0.15(-0.80%) |
Feb 15, 2017 | 18.60 | 18.85 | 18.50 | 18.75 | 22,739 | -0.05(-0.27%) |
Feb 14, 2017 | 18.85 | 18.85 | 18.45 | 18.80 | 26,621 | +0.00(+0.00%) |
Feb 13, 2017 | 19.10 | 19.30 | 18.60 | 18.80 | 25,153 | -0.30(-1.57%) |
Feb 10, 2017 | 18.60 | 19.55 | 18.55 | 19.10 | 111,234 | +0.80(+4.37%) |
Feb 09, 2017 | 18.15 | 18.45 | 18.15 | 18.30 | 40,776 | +0.15(+0.83%) |
Feb 08, 2017 | 18.15 | 18.20 | 17.50 | 18.15 | 65,795 | -0.10(-0.55%) |
Feb 07, 2017 | 18.35 | 18.50 | 18.00 | 18.25 | 86,009 | -0.40(-2.14%) |
Feb 06, 2017 | 19.05 | 19.05 | 18.43 | 18.65 | 32,469 | -0.35(-1.84%) |
Feb 03, 2017 | 18.60 | 19.30 | 18.60 | 19.00 | 62,563 | +0.45(+2.43%) |
Feb 02, 2017 | 19.50 | 19.85 | 18.45 | 18.55 | 125,261 | -0.90(-4.63%) |
Feb 01, 2017 | 20.05 | 20.05 | 19.15 | 19.45 | 110,940 | -0.30(-1.52%) |
Jan 31, 2017 | 20.00 | 20.50 | 19.55 | 19.75 | 33,139 | -0.20(-1.00%) |
Jan 30, 2017 | 20.50 | 20.88 | 20.00 | 19.95 | 38,655 | -0.60(-2.92%) |
Jan 27, 2017 | 20.75 | 21.20 | 20.30 | 20.55 | 23,477 | -0.15(-0.72%) |
Jan 26, 2017 | 21.20 | 21.26 | 20.65 | 20.70 | 27,939 | -0.55(-2.59%) |
Jan 25, 2017 | 21.85 | 21.90 | 21.05 | 21.25 | 63,222 | -0.50(-2.30%) |
Jan 24, 2017 | 21.50 | 21.85 | 21.12 | 21.75 | 31,922 | +0.50(+2.35%) |
Jan 23, 2017 | 21.35 | 21.55 | 21.15 | 21.25 | 23,648 | -0.20(-0.93%) |
Jan 20, 2017 | 21.70 | 21.80 | 21.30 | 21.45 | 42,398 | -0.10(-0.46%) |
Jan 19, 2017 | 21.75 | 21.92 | 21.25 | 21.55 | 33,993 | -0.20(-0.92%) |
Jan 18, 2017 | 21.75 | 21.85 | 21.15 | 21.75 | 107,061 | -0.10(-0.46%) |
Jan 17, 2017 | 22.20 | 22.20 | 21.75 | 21.85 | 32,293 | -0.15(-0.68%) |
Jan 13, 2017 | 22.00 | 22.00 | 22.00 | 0 | +0.10(+0.46%) | |
Jan 12, 2017 | 22.20 | 22.20 | 21.65 | 21.90 | 36,319 | -0.30(-1.35%) |
Jan 11, 2017 | 22.20 | 22.30 | 21.79 | 22.20 | 46,758 | +0.05(+0.23%) |
Jan 10, 2017 | 22.30 | 22.55 | 22.00 | 22.15 | 24,792 | -0.15(-0.67%) |
Jan 09, 2017 | 22.65 | 22.65 | 22.10 | 22.30 | 77,677 | -0.55(-2.41%) |
Jan 06, 2017 | 23.40 | 23.45 | 22.65 | 22.85 | 39,821 | -0.40(-1.72%) |
Jan 05, 2017 | 23.75 | 23.85 | 23.00 | 23.25 | 26,048 | -0.45(-1.90%) |
Jan 04, 2017 | 22.90 | 23.90 | 22.90 | 23.70 | 33,695 | +0.80(+3.49%) |
Jan 03, 2017 | 23.55 | 23.70 | 22.75 | 22.90 | 40,957 | -0.25(-1.08%) |
Dec 30, 2016 | 23.15 | 23.15 | 23.15 | 0 | +0.15(+0.65%) | |
Dec 29, 2016 | 23.05 | 23.15 | 22.70 | 23.00 | 39,428 | +0.05(+0.22%) |
Dec 28, 2016 | 22.95 | 23.35 | 22.65 | 22.95 | 43,882 | +0.15(+0.66%) |
Dec 27, 2016 | 22.25 | 23.05 | 22.16 | 22.80 | 36,019 | +0.55(+2.47%) |
Dec 23, 2016 | 22.25 | 22.25 | 22.25 | 0 | -0.25(-1.11%) | |
Dec 22, 2016 | 21.90 | 22.65 | 21.70 | 22.50 | 39,068 | +0.70(+3.21%) |
Dec 21, 2016 | 22.10 | 22.10 | 21.60 | 21.80 | 48,724 | -0.20(-0.91%) |
Dec 20, 2016 | 22.95 | 23.25 | 21.80 | 22.00 | 68,511 | -0.60(-2.65%) |
Dec 19, 2016 | 22.00 | 22.85 | 21.95 | 22.60 | 53,646 | +0.70(+3.20%) |
Dec 16, 2016 | 21.10 | 22.20 | 21.10 | 21.90 | 80,116 | +0.90(+4.29%) |
Dec 15, 2016 | 20.65 | 21.15 | 20.38 | 21.00 | 89,325 | +0.15(+0.72%) |
Dec 14, 2016 | 21.70 | 22.00 | 20.05 | 20.85 | 66,597 | -1.15(-5.23%) |
Dec 13, 2016 | 22.00 | 22.39 | 21.25 | 22.00 | 46,173 | +0.20(+0.92%) |
Dec 12, 2016 | 22.45 | 22.50 | 21.45 | 21.80 | 78,991 | -0.05(-0.23%) |
Dec 09, 2016 | 19.15 | 22.10 | 19.15 | 21.85 | 153,966 | +2.95(+15.61%) |
Dec 08, 2016 | 17.25 | 19.10 | 17.25 | 18.90 | 68,023 | +1.65(+9.57%) |
Dec 07, 2016 | 17.30 | 17.35 | 17.25 | 17.25 | 54,304 | +0.10(+0.58%) |
Dec 06, 2016 | 17.35 | 17.35 | 17.10 | 17.15 | 68,883 | -0.10(-0.58%) |
Dec 05, 2016 | 17.60 | 17.75 | 17.05 | 17.25 | 332,274 | -0.15(-0.86%) |
Dec 02, 2016 | 17.30 | 17.75 | 17.30 | 17.40 | 38,662 | +0.25(+1.46%) |