Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.64 | 18.69 | 18.48 | 18.53 | 3,285,748 | -0.17(-0.90%) |
Feb 27, 2017 | 18.35 | 18.70 | 18.27 | 18.70 | 2,493,419 | +0.30(+1.63%) |
Feb 24, 2017 | 18.27 | 18.40 | 18.04 | 18.40 | 1,575,178 | -0.03(-0.14%) |
Feb 23, 2017 | 18.50 | 18.60 | 18.34 | 18.42 | 1,903,199 | -0.04(-0.19%) |
Feb 22, 2017 | 18.45 | 18.46 | 18.30 | 18.46 | 1,731,201 | -0.02(-0.10%) |
Feb 21, 2017 | 18.17 | 18.49 | 18.07 | 18.48 | 2,210,649 | +0.31(+1.70%) |
Feb 17, 2017 | 18.17 | 18.17 | 18.17 | 0 | +0.09(+0.49%) | |
Feb 16, 2017 | 18.08 | 18.25 | 17.99 | 18.08 | 1,880,163 | +0.01(+0.05%) |
Feb 15, 2017 | 18.12 | 18.16 | 17.99 | 18.07 | 1,497,328 | -0.08(-0.44%) |
Feb 14, 2017 | 18.12 | 18.17 | 18.03 | 18.15 | 1,354,496 | +0.03(+0.15%) |
Feb 13, 2017 | 18.09 | 18.23 | 18.05 | 18.12 | 1,172,474 | +0.07(+0.39%) |
Feb 10, 2017 | 18.03 | 18.09 | 17.97 | 18.05 | 1,710,149 | +0.08(+0.44%) |
Feb 09, 2017 | 17.83 | 18.05 | 17.74 | 17.97 | 1,925,345 | +0.23(+1.29%) |
Feb 08, 2017 | 17.70 | 17.78 | 17.56 | 17.75 | 1,801,977 | -0.02(-0.10%) |
Feb 07, 2017 | 18.02 | 18.05 | 17.73 | 17.76 | 2,454,375 | -0.18(-0.98%) |
Feb 06, 2017 | 17.85 | 18.01 | 17.80 | 17.94 | 1,153,154 | -0.06(-0.34%) |
Feb 03, 2017 | 17.92 | 18.06 | 17.84 | 18.00 | 2,336,319 | +0.12(+0.69%) |
Feb 02, 2017 | 18.23 | 18.35 | 17.84 | 17.88 | 3,297,562 | -0.32(-1.74%) |
Feb 01, 2017 | 18.42 | 18.50 | 18.09 | 18.20 | 4,006,915 | -0.21(-1.15%) |
Jan 31, 2017 | 18.35 | 18.50 | 18.21 | 18.41 | 2,739,424 | -0.03(-0.14%) |
Jan 30, 2017 | 18.49 | 18.57 | 18.25 | 18.43 | 2,755,655 | -0.27(-1.46%) |
Jan 27, 2017 | 17.59 | 18.98 | 17.58 | 18.71 | 6,551,459 | -0.38(-1.99%) |
Jan 26, 2017 | 19.20 | 19.29 | 18.98 | 19.09 | 3,003,744 | -0.09(-0.46%) |
Jan 25, 2017 | 19.07 | 19.27 | 19.03 | 19.17 | 2,478,849 | +0.23(+1.21%) |
Jan 24, 2017 | 18.59 | 18.99 | 18.51 | 18.94 | 3,367,815 | +0.44(+2.38%) |
Jan 23, 2017 | 18.50 | 18.59 | 18.33 | 18.50 | 3,091,072 | -0.01(-0.05%) |
Jan 20, 2017 | 18.42 | 18.53 | 18.34 | 18.51 | 2,502,427 | +0.15(+0.79%) |
Jan 19, 2017 | 18.40 | 18.48 | 18.31 | 18.37 | 2,310,335 | -0.00(-0.02%) |
Jan 18, 2017 | 18.22 | 18.41 | 18.01 | 18.37 | 1,976,664 | +0.13(+0.72%) |
Jan 17, 2017 | 18.38 | 18.39 | 18.16 | 18.24 | 1,772,137 | -0.17(-0.91%) |
Jan 13, 2017 | 18.41 | 18.41 | 18.41 | 0 | +0.29(+1.61%) | |
Jan 12, 2017 | 18.16 | 18.21 | 17.84 | 18.12 | 1,847,201 | -0.09(-0.48%) |
Jan 11, 2017 | 18.23 | 18.24 | 18.04 | 18.20 | 2,228,802 | -0.01(-0.05%) |
Jan 10, 2017 | 17.91 | 18.24 | 17.89 | 18.21 | 2,188,841 | +0.34(+1.92%) |
Jan 09, 2017 | 18.11 | 18.26 | 17.81 | 17.87 | 1,658,118 | -0.21(-1.17%) |
Jan 06, 2017 | 18.02 | 18.22 | 17.91 | 18.08 | 2,742,367 | +0.10(+0.54%) |
Jan 05, 2017 | 18.18 | 18.20 | 17.81 | 17.98 | 1,933,452 | -0.24(-1.31%) |
Jan 04, 2017 | 17.85 | 18.30 | 17.80 | 18.22 | 4,015,357 | +0.44(+2.48%) |
Jan 03, 2017 | 17.37 | 17.78 | 17.33 | 17.78 | 2,800,909 | +0.51(+2.95%) |
Dec 30, 2016 | 17.27 | 17.27 | 17.27 | 0 | -0.24(-1.35%) | |
Dec 29, 2016 | 17.48 | 17.62 | 17.40 | 17.51 | 3,901,098 | +0.04(+0.20%) |
Dec 28, 2016 | 17.68 | 17.73 | 17.44 | 17.47 | 1,163,635 | -0.19(-1.09%) |
Dec 27, 2016 | 17.55 | 17.81 | 17.55 | 17.67 | 1,059,142 | +0.08(+0.45%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | +0.03(+0.15%) | |
Dec 22, 2016 | 17.79 | 17.81 | 17.47 | 17.56 | 4,273,933 | -0.18(-0.99%) |
Dec 21, 2016 | 17.61 | 17.79 | 17.52 | 17.74 | 1,936,040 | +0.20(+1.15%) |
Dec 20, 2016 | 17.57 | 17.68 | 17.47 | 17.54 | 2,029,649 | +0.00(+0.00%) |
Dec 19, 2016 | 17.55 | 17.58 | 17.40 | 17.54 | 2,594,209 | -0.07(-0.40%) |
Dec 16, 2016 | 17.69 | 17.81 | 17.55 | 17.61 | 5,164,068 | -0.06(-0.35%) |
Dec 15, 2016 | 17.62 | 17.83 | 17.49 | 17.67 | 2,686,454 | +0.02(+0.10%) |
Dec 14, 2016 | 17.70 | 17.82 | 17.50 | 17.65 | 3,887,292 | -0.13(-0.74%) |
Dec 13, 2016 | 17.54 | 17.89 | 17.47 | 17.78 | 3,867,901 | +0.36(+2.06%) |
Dec 12, 2016 | 17.33 | 17.44 | 17.24 | 17.42 | 1,997,582 | -0.04(-0.20%) |
Dec 09, 2016 | 17.44 | 17.54 | 17.36 | 17.46 | 1,710,177 | +0.03(+0.15%) |
Dec 08, 2016 | 17.18 | 17.45 | 17.06 | 17.43 | 2,444,357 | +0.24(+1.38%) |
Dec 07, 2016 | 16.64 | 17.26 | 16.62 | 17.19 | 2,913,451 | +0.56(+3.38%) |
Dec 06, 2016 | 16.54 | 16.67 | 16.46 | 16.63 | 1,798,683 | +0.11(+0.64%) |
Dec 05, 2016 | 16.47 | 16.57 | 16.38 | 16.53 | 2,102,513 | +0.18(+1.13%) |
Dec 02, 2016 | 16.62 | 16.67 | 16.23 | 16.34 | 2,357,222 | -0.32(-1.95%) |