Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.21 | 20.30 | 19.23 | 19.36 | 459,729 | -0.98(-4.82%) |
Feb 27, 2017 | 20.21 | 20.74 | 19.94 | 20.34 | 368,775 | +0.18(+0.89%) |
Feb 24, 2017 | 19.99 | 20.61 | 19.81 | 20.16 | 369,322 | +0.00(+0.00%) |
Feb 23, 2017 | 21.86 | 22.35 | 20.07 | 20.16 | 538,965 | -2.36(-10.50%) |
Feb 22, 2017 | 22.97 | 23.20 | 22.44 | 22.53 | 481,720 | -0.62(-2.70%) |
Feb 21, 2017 | 21.41 | 24.49 | 20.88 | 23.15 | 1,014,094 | +1.96(+9.26%) |
Feb 17, 2017 | 21.19 | 21.19 | 21.19 | 0 | +0.13(+0.64%) | |
Feb 16, 2017 | 21.41 | 21.55 | 20.83 | 21.06 | 211,673 | -0.40(-1.87%) |
Feb 15, 2017 | 21.06 | 21.46 | 21.01 | 21.46 | 288,226 | +0.22(+1.05%) |
Feb 14, 2017 | 20.83 | 21.28 | 20.83 | 21.23 | 194,681 | +0.27(+1.28%) |
Feb 13, 2017 | 21.28 | 21.46 | 20.83 | 20.97 | 188,705 | -0.27(-1.26%) |
Feb 10, 2017 | 20.79 | 21.28 | 20.70 | 21.23 | 177,256 | +0.58(+2.81%) |
Feb 09, 2017 | 20.34 | 20.92 | 20.34 | 20.65 | 399,624 | +0.36(+1.76%) |
Feb 08, 2017 | 20.12 | 20.39 | 19.94 | 20.30 | 212,825 | +0.13(+0.66%) |
Feb 07, 2017 | 20.25 | 20.48 | 19.99 | 20.16 | 179,436 | +0.00(+0.00%) |
Feb 06, 2017 | 20.30 | 20.52 | 19.94 | 20.16 | 200,636 | -0.27(-1.31%) |
Feb 03, 2017 | 20.30 | 20.61 | 19.99 | 20.43 | 262,319 | +0.18(+0.88%) |
Feb 02, 2017 | 20.39 | 20.79 | 20.25 | 20.25 | 178,790 | -0.13(-0.66%) |
Feb 01, 2017 | 20.97 | 21.19 | 20.39 | 20.39 | 204,809 | -0.49(-2.35%) |
Jan 31, 2017 | 20.39 | 20.99 | 20.16 | 20.88 | 325,772 | +0.31(+1.52%) |
Jan 30, 2017 | 20.30 | 20.83 | 19.99 | 20.57 | 279,683 | +0.18(+0.88%) |
Jan 27, 2017 | 20.61 | 20.65 | 20.25 | 20.39 | 206,591 | -0.13(-0.65%) |
Jan 26, 2017 | 21.28 | 21.50 | 20.48 | 20.52 | 300,970 | -0.85(-3.97%) |
Jan 25, 2017 | 21.19 | 21.46 | 21.01 | 21.37 | 134,618 | +0.40(+1.91%) |
Jan 24, 2017 | 20.79 | 21.15 | 20.74 | 20.97 | 250,756 | +0.36(+1.73%) |
Jan 23, 2017 | 20.52 | 20.79 | 20.43 | 20.61 | 170,030 | -0.04(-0.22%) |
Jan 20, 2017 | 21.15 | 21.41 | 20.43 | 20.65 | 190,352 | -0.40(-1.91%) |
Jan 19, 2017 | 21.50 | 21.55 | 20.74 | 21.06 | 206,373 | -0.45(-2.07%) |
Jan 18, 2017 | 21.32 | 21.50 | 21.06 | 21.50 | 305,570 | +0.18(+0.84%) |
Jan 17, 2017 | 20.92 | 21.90 | 20.92 | 21.32 | 297,937 | +0.54(+2.58%) |
Jan 13, 2017 | 20.79 | 20.79 | 20.79 | 0 | +0.13(+0.65%) | |
Jan 12, 2017 | 20.70 | 20.70 | 20.12 | 20.65 | 232,048 | -0.18(-0.86%) |
Jan 11, 2017 | 20.79 | 20.94 | 20.25 | 20.83 | 284,956 | +0.04(+0.21%) |
Jan 10, 2017 | 20.25 | 21.06 | 20.25 | 20.79 | 457,443 | +0.31(+1.53%) |
Jan 09, 2017 | 20.16 | 20.52 | 20.03 | 20.48 | 268,904 | +0.27(+1.32%) |
Jan 06, 2017 | 20.79 | 20.79 | 20.16 | 20.21 | 156,635 | -0.49(-2.37%) |
Jan 05, 2017 | 20.92 | 20.92 | 20.30 | 20.70 | 209,513 | -0.45(-2.11%) |
Jan 04, 2017 | 20.70 | 21.46 | 20.63 | 21.15 | 411,386 | +0.58(+2.82%) |
Jan 03, 2017 | 20.83 | 20.88 | 20.25 | 20.57 | 308,152 | +0.13(+0.65%) |
Dec 30, 2016 | 20.43 | 20.43 | 20.43 | 0 | -0.22(-1.08%) | |
Dec 29, 2016 | 20.74 | 21.01 | 20.21 | 20.65 | 183,601 | -0.04(-0.22%) |
Dec 28, 2016 | 21.06 | 21.06 | 20.43 | 20.70 | 271,881 | -0.31(-1.49%) |
Dec 27, 2016 | 20.70 | 21.28 | 20.65 | 21.01 | 124,714 | +0.36(+1.73%) |
Dec 23, 2016 | 20.65 | 20.65 | 20.65 | 0 | -0.40(-1.91%) | |
Dec 22, 2016 | 21.41 | 21.68 | 20.97 | 21.06 | 599,411 | -0.36(-1.67%) |
Dec 21, 2016 | 21.37 | 21.59 | 21.01 | 21.41 | 356,828 | +0.09(+0.42%) |
Dec 20, 2016 | 20.48 | 21.39 | 20.39 | 21.32 | 274,812 | +0.98(+4.82%) |
Dec 19, 2016 | 20.12 | 20.61 | 19.99 | 20.34 | 184,593 | +0.31(+1.56%) |
Dec 16, 2016 | 19.99 | 20.30 | 19.90 | 20.03 | 675,293 | +0.13(+0.67%) |
Dec 15, 2016 | 19.63 | 20.12 | 19.58 | 19.90 | 212,828 | +0.40(+2.06%) |
Dec 14, 2016 | 19.76 | 19.76 | 19.27 | 19.49 | 244,186 | -0.22(-1.13%) |
Dec 13, 2016 | 19.94 | 19.99 | 19.43 | 19.72 | 220,356 | -0.09(-0.45%) |
Dec 12, 2016 | 20.34 | 20.52 | 19.45 | 19.81 | 306,128 | -0.62(-3.05%) |
Dec 09, 2016 | 21.01 | 21.14 | 20.34 | 20.43 | 274,948 | -0.62(-2.96%) |
Dec 08, 2016 | 20.70 | 21.14 | 20.47 | 21.05 | 459,135 | +0.49(+2.38%) |
Dec 07, 2016 | 19.98 | 20.61 | 19.81 | 20.56 | 272,858 | +0.62(+3.12%) |
Dec 06, 2016 | 19.76 | 20.03 | 19.63 | 19.94 | 436,065 | +0.36(+1.82%) |
Dec 05, 2016 | 18.87 | 19.72 | 18.87 | 19.58 | 314,767 | +0.93(+5.01%) |
Dec 02, 2016 | 19.18 | 19.18 | 18.52 | 18.65 | 142,897 | -0.45(-2.33%) |