Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.15 | 21.50 | 20.24 | 20.27 | 366,247 | -0.76(-3.61%) |
Feb 27, 2017 | 19.67 | 21.17 | 19.56 | 21.03 | 633,205 | +1.40(+7.13%) |
Feb 24, 2017 | 19.51 | 19.68 | 19.39 | 19.63 | 151,351 | +0.06(+0.31%) |
Feb 23, 2017 | 19.79 | 20.10 | 19.22 | 19.57 | 141,181 | -0.17(-0.86%) |
Feb 22, 2017 | 20.00 | 20.00 | 18.91 | 19.74 | 315,434 | -0.33(-1.64%) |
Feb 21, 2017 | 20.10 | 20.51 | 19.95 | 20.07 | 209,480 | +0.06(+0.30%) |
Feb 17, 2017 | 20.01 | 20.01 | 20.01 | 0 | -0.07(-0.35%) | |
Feb 16, 2017 | 20.08 | 20.14 | 19.41 | 20.08 | 241,131 | +0.05(+0.25%) |
Feb 15, 2017 | 19.44 | 20.24 | 19.31 | 20.03 | 234,216 | +0.52(+2.67%) |
Feb 14, 2017 | 19.07 | 19.52 | 18.84 | 19.51 | 126,819 | +0.42(+2.20%) |
Feb 13, 2017 | 19.00 | 19.36 | 18.41 | 19.09 | 253,243 | +0.20(+1.06%) |
Feb 10, 2017 | 18.55 | 18.91 | 18.20 | 18.89 | 310,429 | +0.35(+1.89%) |
Feb 09, 2017 | 18.69 | 18.91 | 18.21 | 18.54 | 232,541 | -0.10(-0.54%) |
Feb 08, 2017 | 18.69 | 18.82 | 18.27 | 18.64 | 203,677 | -0.16(-0.85%) |
Feb 07, 2017 | 18.70 | 18.99 | 18.34 | 18.80 | 214,362 | +0.14(+0.75%) |
Feb 06, 2017 | 18.66 | 19.14 | 18.26 | 18.66 | 221,923 | -0.07(-0.37%) |
Feb 03, 2017 | 17.89 | 18.74 | 17.49 | 18.73 | 288,452 | +0.96(+5.40%) |
Feb 02, 2017 | 17.97 | 17.97 | 17.45 | 17.77 | 899,962 | -0.19(-1.06%) |
Feb 01, 2017 | 18.36 | 18.56 | 17.76 | 17.96 | 273,595 | -0.32(-1.75%) |
Jan 31, 2017 | 16.75 | 18.35 | 16.42 | 18.28 | 505,815 | +1.38(+8.17%) |
Jan 30, 2017 | 17.11 | 17.36 | 16.57 | 16.90 | 390,865 | -0.23(-1.34%) |
Jan 27, 2017 | 17.01 | 17.34 | 16.80 | 17.13 | 309,208 | +0.09(+0.53%) |
Jan 26, 2017 | 18.40 | 18.64 | 17.02 | 17.04 | 370,425 | -1.30(-7.09%) |
Jan 25, 2017 | 18.54 | 18.77 | 18.07 | 18.34 | 468,276 | +0.02(+0.11%) |
Jan 24, 2017 | 18.57 | 18.57 | 17.69 | 18.32 | 315,957 | -0.26(-1.40%) |
Jan 23, 2017 | 18.79 | 18.80 | 18.22 | 18.58 | 245,012 | -0.25(-1.33%) |
Jan 20, 2017 | 19.06 | 19.44 | 18.66 | 18.83 | 340,747 | -0.18(-0.95%) |
Jan 19, 2017 | 19.37 | 19.79 | 18.60 | 19.01 | 456,879 | -0.36(-1.86%) |
Jan 18, 2017 | 19.62 | 20.04 | 19.08 | 19.37 | 304,972 | -0.09(-0.46%) |
Jan 17, 2017 | 21.06 | 21.06 | 19.45 | 19.46 | 357,551 | -1.81(-8.51%) |
Jan 13, 2017 | 21.27 | 21.27 | 21.27 | 0 | -0.31(-1.44%) | |
Jan 12, 2017 | 21.04 | 21.71 | 20.74 | 21.58 | 340,035 | +0.28(+1.31%) |
Jan 11, 2017 | 21.90 | 21.96 | 20.62 | 21.30 | 248,625 | -0.56(-2.56%) |
Jan 10, 2017 | 22.42 | 22.52 | 21.57 | 21.86 | 172,696 | -0.48(-2.15%) |
Jan 09, 2017 | 22.50 | 22.65 | 21.88 | 22.34 | 198,879 | -0.07(-0.31%) |
Jan 06, 2017 | 22.22 | 22.91 | 22.12 | 22.41 | 322,712 | +0.39(+1.77%) |
Jan 05, 2017 | 21.40 | 22.10 | 21.02 | 22.02 | 266,460 | +0.43(+1.99%) |
Jan 04, 2017 | 20.45 | 21.63 | 20.32 | 21.59 | 222,587 | +1.01(+4.91%) |
Jan 03, 2017 | 20.79 | 20.87 | 19.84 | 20.58 | 213,476 | +0.13(+0.64%) |
Dec 30, 2016 | 20.45 | 20.45 | 20.45 | 0 | -0.08(-0.39%) | |
Dec 29, 2016 | 20.57 | 20.88 | 20.43 | 20.53 | 85,009 | -0.02(-0.10%) |
Dec 28, 2016 | 20.56 | 20.92 | 20.37 | 20.55 | 160,718 | -0.08(-0.39%) |
Dec 27, 2016 | 21.18 | 21.45 | 20.41 | 20.63 | 163,090 | -0.54(-2.55%) |
Dec 23, 2016 | 21.17 | 21.17 | 21.17 | 0 | +0.77(+3.77%) | |
Dec 22, 2016 | 21.02 | 21.02 | 20.03 | 20.40 | 284,032 | -0.64(-3.04%) |
Dec 21, 2016 | 21.71 | 21.71 | 20.94 | 21.04 | 331,712 | -0.55(-2.55%) |
Dec 20, 2016 | 21.39 | 21.83 | 21.07 | 21.59 | 200,603 | +0.37(+1.74%) |
Dec 19, 2016 | 22.14 | 22.37 | 21.08 | 21.22 | 305,813 | -0.90(-4.07%) |
Dec 16, 2016 | 22.56 | 22.66 | 21.89 | 22.12 | 2,055,190 | -0.43(-1.91%) |
Dec 15, 2016 | 22.43 | 22.68 | 22.00 | 22.55 | 415,415 | +0.11(+0.49%) |
Dec 14, 2016 | 22.31 | 22.67 | 22.08 | 22.44 | 302,446 | -0.02(-0.09%) |
Dec 13, 2016 | 22.67 | 22.90 | 22.08 | 22.46 | 293,166 | -0.12(-0.53%) |
Dec 12, 2016 | 23.28 | 23.30 | 22.54 | 22.58 | 360,270 | -0.50(-2.17%) |
Dec 09, 2016 | 23.26 | 23.54 | 22.83 | 23.08 | 364,277 | -0.01(-0.04%) |
Dec 08, 2016 | 22.76 | 23.24 | 22.45 | 23.09 | 231,646 | +0.33(+1.45%) |
Dec 07, 2016 | 22.46 | 22.82 | 21.98 | 22.76 | 242,039 | +0.00(+0.00%) |
Dec 06, 2016 | 22.56 | 22.96 | 22.36 | 22.76 | 260,995 | +0.21(+0.93%) |
Dec 05, 2016 | 22.75 | 23.36 | 21.96 | 22.55 | 320,470 | +0.29(+1.30%) |
Dec 02, 2016 | 21.88 | 22.49 | 20.81 | 22.26 | 864,765 | +0.24(+1.09%) |