Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.97 | 18.44 | 17.89 | 18.25 | 350,082 | +0.19(+1.05%) |
Feb 27, 2017 | 17.60 | 18.27 | 17.57 | 18.06 | 345,632 | +0.41(+2.32%) |
Feb 24, 2017 | 17.22 | 17.67 | 17.08 | 17.65 | 139,966 | +0.30(+1.73%) |
Feb 23, 2017 | 17.20 | 17.45 | 17.09 | 17.35 | 151,011 | +0.13(+0.75%) |
Feb 22, 2017 | 17.55 | 17.58 | 17.09 | 17.22 | 124,904 | -0.35(-1.99%) |
Feb 21, 2017 | 17.43 | 17.85 | 17.43 | 17.57 | 172,194 | +0.18(+1.06%) |
Feb 17, 2017 | 17.39 | 17.39 | 17.39 | 0 | -0.10(-0.60%) | |
Feb 16, 2017 | 17.49 | 17.52 | 17.16 | 17.49 | 282,642 | -0.02(-0.11%) |
Feb 15, 2017 | 16.99 | 17.55 | 16.86 | 17.51 | 135,094 | +0.41(+2.40%) |
Feb 14, 2017 | 16.78 | 17.18 | 16.78 | 17.10 | 123,307 | +0.34(+2.03%) |
Feb 13, 2017 | 17.28 | 17.30 | 16.73 | 16.76 | 216,295 | -0.39(-2.27%) |
Feb 10, 2017 | 17.18 | 17.18 | 16.96 | 17.15 | 155,353 | +0.08(+0.47%) |
Feb 09, 2017 | 17.09 | 17.20 | 16.89 | 17.07 | 142,122 | -0.01(-0.06%) |
Feb 08, 2017 | 16.99 | 17.17 | 16.84 | 17.08 | 181,455 | +0.05(+0.29%) |
Feb 07, 2017 | 16.80 | 17.09 | 16.76 | 17.03 | 198,189 | +0.25(+1.49%) |
Feb 06, 2017 | 16.47 | 16.81 | 16.34 | 16.78 | 369,316 | +0.31(+1.88%) |
Feb 03, 2017 | 16.46 | 16.57 | 16.26 | 16.47 | 178,934 | +0.11(+0.67%) |
Feb 02, 2017 | 16.08 | 16.37 | 15.97 | 16.36 | 228,985 | +0.23(+1.43%) |
Feb 01, 2017 | 16.36 | 16.54 | 16.06 | 16.13 | 183,245 | -0.14(-0.86%) |
Jan 31, 2017 | 15.94 | 16.34 | 15.83 | 16.27 | 311,161 | +0.26(+1.62%) |
Jan 30, 2017 | 15.93 | 16.10 | 15.90 | 16.01 | 177,031 | +0.00(+0.00%) |
Jan 27, 2017 | 16.20 | 16.21 | 15.77 | 16.01 | 175,198 | -0.17(-1.05%) |
Jan 26, 2017 | 16.14 | 16.27 | 15.81 | 16.18 | 288,966 | -0.01(-0.06%) |
Jan 25, 2017 | 15.75 | 16.56 | 15.75 | 16.19 | 394,163 | +0.49(+3.12%) |
Jan 24, 2017 | 15.08 | 15.72 | 15.08 | 15.70 | 416,502 | +0.76(+5.09%) |
Jan 23, 2017 | 15.05 | 15.20 | 14.78 | 14.94 | 242,398 | -0.16(-1.06%) |
Jan 20, 2017 | 15.31 | 15.31 | 15.08 | 15.10 | 384,967 | -0.13(-0.89%) |
Jan 19, 2017 | 15.21 | 15.40 | 15.01 | 15.23 | 277,082 | -0.07(-0.42%) |
Jan 18, 2017 | 15.64 | 15.70 | 15.16 | 15.30 | 263,069 | -0.24(-1.54%) |
Jan 17, 2017 | 15.97 | 16.23 | 15.41 | 15.54 | 354,483 | -0.60(-3.72%) |
Jan 13, 2017 | 16.14 | 16.14 | 16.14 | 0 | -0.26(-1.59%) | |
Jan 12, 2017 | 16.80 | 16.80 | 16.19 | 16.40 | 358,901 | -0.40(-2.38%) |
Jan 11, 2017 | 16.64 | 16.84 | 16.39 | 16.80 | 333,490 | +0.16(+0.96%) |
Jan 10, 2017 | 16.72 | 16.87 | 16.37 | 16.64 | 469,869 | +0.05(+0.30%) |
Jan 09, 2017 | 18.83 | 18.83 | 16.15 | 16.59 | 1,340,399 | -2.34(-12.36%) |
Jan 06, 2017 | 18.99 | 19.09 | 18.74 | 18.93 | 206,041 | +0.01(+0.05%) |
Jan 05, 2017 | 19.22 | 19.42 | 18.90 | 18.92 | 131,964 | -0.27(-1.41%) |
Jan 04, 2017 | 19.30 | 19.47 | 19.02 | 19.19 | 170,172 | -0.01(-0.05%) |
Jan 03, 2017 | 19.79 | 19.79 | 18.94 | 19.20 | 209,672 | -0.37(-1.89%) |
Dec 30, 2016 | 19.57 | 19.57 | 19.57 | 0 | -0.13(-0.66%) | |
Dec 29, 2016 | 19.55 | 19.81 | 19.50 | 19.70 | 371,123 | +0.23(+1.18%) |
Dec 28, 2016 | 19.58 | 19.58 | 19.32 | 19.47 | 246,363 | +0.06(+0.31%) |
Dec 27, 2016 | 19.21 | 19.61 | 19.21 | 19.41 | 141,646 | +0.18(+0.94%) |
Dec 23, 2016 | 19.23 | 19.23 | 19.23 | 0 | +0.41(+2.15%) | |
Dec 22, 2016 | 18.76 | 18.95 | 18.43 | 18.82 | 112,999 | +0.02(+0.13%) |
Dec 21, 2016 | 18.60 | 18.85 | 18.03 | 18.80 | 168,039 | +0.12(+0.64%) |
Dec 20, 2016 | 18.66 | 18.91 | 18.37 | 18.68 | 212,094 | +0.13(+0.70%) |
Dec 19, 2016 | 18.52 | 19.00 | 18.28 | 18.55 | 108,472 | +0.01(+0.05%) |
Dec 16, 2016 | 18.56 | 18.94 | 18.49 | 18.54 | 465,539 | +0.05(+0.27%) |
Dec 15, 2016 | 18.42 | 18.85 | 18.32 | 18.49 | 161,820 | +0.17(+0.93%) |
Dec 14, 2016 | 18.50 | 18.86 | 18.22 | 18.32 | 108,117 | -0.18(-0.97%) |
Dec 13, 2016 | 18.86 | 19.22 | 18.48 | 18.50 | 317,876 | -0.31(-1.65%) |
Dec 12, 2016 | 18.50 | 18.87 | 18.39 | 18.81 | 122,612 | +0.26(+1.40%) |
Dec 09, 2016 | 18.34 | 18.99 | 17.97 | 18.55 | 268,998 | +0.28(+1.53%) |
Dec 08, 2016 | 18.43 | 18.81 | 18.09 | 18.27 | 301,468 | -0.17(-0.92%) |
Dec 07, 2016 | 18.46 | 18.94 | 18.27 | 18.44 | 195,340 | -0.12(-0.65%) |
Dec 06, 2016 | 19.01 | 19.20 | 18.45 | 18.56 | 204,971 | -0.42(-2.21%) |
Dec 05, 2016 | 18.97 | 19.25 | 18.72 | 18.98 | 186,241 | +0.17(+0.90%) |
Dec 02, 2016 | 18.32 | 18.96 | 18.32 | 18.81 | 194,587 | +0.49(+2.67%) |