Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.41 | 22.41 | 21.03 | 21.37 | 165,001 | -1.03(-4.60%) |
Feb 27, 2017 | 21.94 | 22.57 | 21.94 | 22.40 | 104,164 | +0.36(+1.63%) |
Feb 24, 2017 | 22.25 | 22.35 | 21.79 | 22.04 | 69,563 | -0.41(-1.83%) |
Feb 23, 2017 | 22.62 | 22.79 | 22.23 | 22.45 | 104,902 | -0.25(-1.10%) |
Feb 22, 2017 | 22.32 | 22.96 | 22.18 | 22.70 | 118,082 | +0.20(+0.89%) |
Feb 21, 2017 | 21.92 | 22.53 | 21.92 | 22.50 | 75,114 | +0.61(+2.79%) |
Feb 17, 2017 | 21.89 | 21.89 | 21.89 | 0 | -0.42(-1.88%) | |
Feb 16, 2017 | 22.39 | 22.48 | 21.95 | 22.31 | 81,364 | -0.01(-0.04%) |
Feb 15, 2017 | 21.55 | 22.60 | 21.39 | 22.32 | 178,283 | +0.69(+3.19%) |
Feb 14, 2017 | 21.38 | 21.94 | 21.25 | 21.63 | 72,364 | +0.21(+0.98%) |
Feb 13, 2017 | 21.97 | 22.24 | 21.20 | 21.42 | 80,026 | -0.33(-1.52%) |
Feb 10, 2017 | 21.43 | 22.06 | 21.18 | 21.75 | 176,197 | +0.45(+2.11%) |
Feb 09, 2017 | 21.22 | 21.33 | 21.06 | 21.30 | 78,141 | +0.08(+0.38%) |
Feb 08, 2017 | 20.92 | 21.31 | 20.63 | 21.22 | 88,768 | +0.16(+0.76%) |
Feb 07, 2017 | 21.00 | 21.23 | 20.73 | 21.06 | 111,579 | +0.06(+0.29%) |
Feb 06, 2017 | 20.81 | 21.10 | 20.81 | 21.00 | 133,002 | +0.05(+0.24%) |
Feb 03, 2017 | 20.94 | 21.14 | 20.83 | 20.95 | 41,538 | +0.15(+0.72%) |
Feb 02, 2017 | 21.11 | 21.11 | 20.50 | 20.80 | 59,395 | -0.28(-1.33%) |
Feb 01, 2017 | 21.23 | 21.31 | 20.41 | 21.08 | 143,346 | +0.05(+0.24%) |
Jan 31, 2017 | 20.58 | 21.17 | 20.42 | 21.03 | 65,526 | +0.42(+2.04%) |
Jan 30, 2017 | 21.15 | 21.16 | 20.51 | 20.61 | 95,068 | -0.58(-2.74%) |
Jan 27, 2017 | 21.42 | 21.55 | 21.08 | 21.19 | 45,316 | -0.26(-1.21%) |
Jan 26, 2017 | 21.73 | 21.93 | 21.28 | 21.45 | 84,688 | -0.23(-1.06%) |
Jan 25, 2017 | 21.44 | 22.00 | 21.44 | 21.68 | 175,422 | +0.48(+2.26%) |
Jan 24, 2017 | 20.41 | 21.52 | 20.32 | 21.20 | 160,822 | +0.84(+4.13%) |
Jan 23, 2017 | 20.32 | 20.48 | 20.00 | 20.36 | 75,085 | +0.06(+0.30%) |
Jan 20, 2017 | 20.11 | 20.38 | 20.11 | 20.30 | 121,961 | +0.20(+1.00%) |
Jan 19, 2017 | 20.32 | 20.33 | 19.96 | 20.10 | 110,671 | -0.28(-1.37%) |
Jan 18, 2017 | 20.19 | 20.45 | 20.18 | 20.38 | 48,486 | +0.33(+1.65%) |
Jan 17, 2017 | 20.20 | 20.20 | 19.81 | 20.05 | 94,573 | -0.26(-1.28%) |
Jan 13, 2017 | 20.31 | 20.31 | 20.31 | 0 | +0.41(+2.06%) | |
Jan 12, 2017 | 20.15 | 20.15 | 19.68 | 19.90 | 45,047 | -0.30(-1.49%) |
Jan 11, 2017 | 20.12 | 20.38 | 19.92 | 20.20 | 64,347 | +0.16(+0.80%) |
Jan 10, 2017 | 19.93 | 20.30 | 19.86 | 20.04 | 56,475 | +0.29(+1.47%) |
Jan 09, 2017 | 20.09 | 20.10 | 19.66 | 19.75 | 66,166 | -0.39(-1.94%) |
Jan 06, 2017 | 20.03 | 20.39 | 20.00 | 20.14 | 54,796 | +0.19(+0.95%) |
Jan 05, 2017 | 20.43 | 20.43 | 19.89 | 19.95 | 82,045 | -0.53(-2.59%) |
Jan 04, 2017 | 20.47 | 20.75 | 20.44 | 20.48 | 100,429 | +0.18(+0.89%) |
Jan 03, 2017 | 20.07 | 20.68 | 20.07 | 20.30 | 84,350 | +0.39(+1.96%) |
Dec 30, 2016 | 19.91 | 19.91 | 19.91 | 0 | -0.36(-1.78%) | |
Dec 29, 2016 | 20.46 | 20.47 | 20.17 | 20.27 | 52,544 | -0.07(-0.34%) |
Dec 28, 2016 | 20.65 | 20.65 | 20.27 | 20.34 | 76,699 | -0.30(-1.45%) |
Dec 27, 2016 | 20.47 | 20.83 | 20.47 | 20.64 | 39,066 | +0.13(+0.63%) |
Dec 23, 2016 | 20.51 | 20.51 | 20.51 | 0 | +0.15(+0.74%) | |
Dec 22, 2016 | 20.85 | 20.94 | 20.32 | 20.36 | 156,594 | -0.44(-2.12%) |
Dec 21, 2016 | 20.75 | 20.88 | 20.53 | 20.80 | 106,811 | +0.02(+0.10%) |
Dec 20, 2016 | 20.28 | 21.00 | 20.28 | 20.78 | 107,504 | +0.60(+2.97%) |
Dec 19, 2016 | 20.11 | 20.42 | 19.92 | 20.18 | 94,351 | +0.17(+0.85%) |
Dec 16, 2016 | 19.61 | 20.11 | 19.44 | 20.01 | 156,815 | +0.47(+2.41%) |
Dec 15, 2016 | 19.10 | 19.79 | 19.10 | 19.54 | 159,473 | +0.48(+2.52%) |
Dec 14, 2016 | 19.36 | 19.88 | 19.00 | 19.06 | 81,164 | -0.32(-1.65%) |
Dec 13, 2016 | 19.59 | 19.72 | 19.33 | 19.38 | 70,768 | -0.05(-0.26%) |
Dec 12, 2016 | 19.77 | 19.86 | 19.37 | 19.43 | 96,296 | -0.44(-2.21%) |
Dec 09, 2016 | 19.87 | 19.99 | 19.70 | 19.87 | 197,404 | +0.15(+0.76%) |
Dec 08, 2016 | 18.95 | 19.95 | 18.90 | 19.72 | 235,403 | +0.75(+3.95%) |
Dec 07, 2016 | 18.99 | 19.10 | 18.92 | 18.97 | 254,238 | -0.11(-0.58%) |
Dec 06, 2016 | 19.17 | 19.38 | 19.01 | 19.08 | 97,277 | -0.22(-1.14%) |
Dec 05, 2016 | 19.08 | 19.50 | 19.05 | 19.30 | 85,538 | +0.41(+2.17%) |
Dec 02, 2016 | 18.47 | 19.21 | 18.32 | 18.89 | 126,762 | +0.41(+2.22%) |