Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.73 | 17.82 | 17.70 | 17.73 | 11,307 | -0.04(-0.25%) |
Feb 27, 2017 | 17.66 | 17.81 | 17.66 | 17.77 | 8,098 | +0.00(+0.03%) |
Feb 24, 2017 | 17.68 | 17.77 | 17.68 | 17.77 | 10,042 | -0.27(-1.50%) |
Feb 23, 2017 | 18.16 | 18.23 | 17.99 | 18.04 | 30,301 | -0.24(-1.31%) |
Feb 22, 2017 | 18.07 | 18.28 | 18.02 | 18.28 | 8,745 | -0.03(-0.16%) |
Feb 21, 2017 | 18.33 | 18.33 | 18.22 | 18.31 | 7,347 | -0.12(-0.65%) |
Feb 17, 2017 | 18.43 | 18.43 | 18.43 | 0 | -0.40(-2.12%) | |
Feb 16, 2017 | 18.72 | 18.83 | 18.69 | 18.83 | 6,756 | -0.06(-0.32%) |
Feb 15, 2017 | 18.77 | 18.89 | 18.77 | 18.89 | 5,048 | -0.19(-1.00%) |
Feb 14, 2017 | 19.14 | 19.16 | 19.01 | 19.08 | 7,325 | +0.51(+2.75%) |
Feb 13, 2017 | 18.53 | 18.58 | 18.49 | 18.57 | 41,967 | +0.81(+4.56%) |
Feb 10, 2017 | 17.84 | 17.84 | 17.71 | 17.76 | 7,349 | +0.09(+0.51%) |
Feb 09, 2017 | 17.58 | 17.67 | 17.52 | 17.67 | 6,465 | -0.22(-1.23%) |
Feb 08, 2017 | 17.68 | 17.89 | 17.68 | 17.89 | 9,603 | +0.20(+1.13%) |
Feb 07, 2017 | 17.89 | 17.89 | 17.61 | 17.69 | 9,116 | -0.20(-1.09%) |
Feb 06, 2017 | 17.85 | 17.94 | 17.85 | 17.89 | 5,472 | -0.36(-2.00%) |
Feb 03, 2017 | 18.34 | 18.34 | 18.20 | 18.25 | 8,371 | -0.01(-0.05%) |
Feb 02, 2017 | 18.36 | 18.36 | 18.25 | 18.26 | 6,848 | -0.11(-0.60%) |
Feb 01, 2017 | 18.32 | 18.37 | 18.25 | 18.37 | 5,802 | +0.31(+1.72%) |
Jan 31, 2017 | 18.21 | 18.21 | 17.95 | 18.06 | 7,225 | +0.10(+0.56%) |
Jan 30, 2017 | 17.88 | 18.00 | 17.88 | 17.96 | 15,741 | -0.27(-1.48%) |
Jan 27, 2017 | 18.35 | 18.35 | 18.19 | 18.23 | 9,259 | -0.29(-1.57%) |
Jan 26, 2017 | 18.50 | 18.54 | 18.44 | 18.52 | 13,382 | -0.40(-2.11%) |
Jan 25, 2017 | 18.96 | 18.98 | 18.80 | 18.92 | 5,367 | +0.23(+1.23%) |
Jan 24, 2017 | 18.59 | 18.69 | 18.59 | 18.69 | 9,678 | +0.09(+0.48%) |
Jan 23, 2017 | 18.41 | 18.62 | 18.41 | 18.60 | 13,886 | +0.25(+1.36%) |
Jan 20, 2017 | 18.35 | 18.35 | 18.28 | 18.35 | 6,096 | +0.10(+0.55%) |
Jan 19, 2017 | 18.29 | 18.29 | 18.22 | 18.25 | 4,969 | +0.17(+0.94%) |
Jan 18, 2017 | 18.07 | 18.09 | 18.04 | 18.08 | 12,505 | -0.07(-0.39%) |
Jan 17, 2017 | 18.10 | 18.15 | 18.07 | 18.15 | 46,054 | +0.44(+2.48%) |
Jan 13, 2017 | 17.71 | 17.71 | 17.71 | 0 | -0.73(-3.96%) | |
Jan 12, 2017 | 18.70 | 18.70 | 18.19 | 18.44 | 8,799 | -0.29(-1.52%) |
Jan 11, 2017 | 18.57 | 18.75 | 18.57 | 18.73 | 4,363 | +0.23(+1.22%) |
Jan 10, 2017 | 18.61 | 18.72 | 18.50 | 18.50 | 13,295 | +0.10(+0.54%) |
Jan 09, 2017 | 17.96 | 18.46 | 17.96 | 18.40 | 26,847 | +0.17(+0.93%) |
Jan 06, 2017 | 18.11 | 18.26 | 18.11 | 18.23 | 8,763 | -0.03(-0.16%) |
Jan 05, 2017 | 18.16 | 18.26 | 18.16 | 18.26 | 19,911 | +0.33(+1.81%) |
Jan 04, 2017 | 17.78 | 17.94 | 17.78 | 17.93 | 9,066 | +0.00(+0.03%) |
Jan 03, 2017 | 17.99 | 17.99 | 17.85 | 17.93 | 25,448 | +0.10(+0.56%) |
Dec 30, 2016 | 17.83 | 17.83 | 17.83 | 0 | +0.16(+0.91%) | |
Dec 29, 2016 | 17.61 | 17.67 | 17.58 | 17.67 | 7,486 | +0.00(+0.00%) |
Dec 28, 2016 | 17.71 | 17.71 | 17.55 | 17.67 | 15,484 | -0.13(-0.73%) |
Dec 27, 2016 | 17.82 | 17.85 | 17.80 | 17.80 | 18,247 | -0.02(-0.08%) |
Dec 23, 2016 | 17.82 | 17.82 | 17.82 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 17.87 | 17.88 | 17.79 | 17.79 | 26,930 | -0.11(-0.61%) |
Dec 21, 2016 | 17.90 | 17.90 | 17.82 | 17.90 | 6,556 | +0.07(+0.37%) |
Dec 20, 2016 | 17.76 | 17.87 | 17.76 | 17.83 | 9,035 | +0.10(+0.59%) |
Dec 19, 2016 | 17.77 | 17.83 | 17.72 | 17.73 | 363,546 | -0.07(-0.42%) |
Dec 16, 2016 | 17.70 | 17.92 | 17.68 | 17.80 | 251,083 | +0.22(+1.25%) |
Dec 15, 2016 | 17.47 | 17.62 | 17.42 | 17.59 | 194,860 | +0.37(+2.12%) |
Dec 14, 2016 | 17.56 | 17.68 | 17.22 | 17.22 | 9,698 | -0.16(-0.92%) |
Dec 13, 2016 | 17.28 | 17.48 | 17.28 | 17.38 | 33,240 | +0.30(+1.76%) |
Dec 12, 2016 | 17.18 | 17.18 | 17.04 | 17.08 | 13,103 | -0.11(-0.61%) |
Dec 09, 2016 | 17.17 | 17.24 | 17.09 | 17.18 | 8,596 | -0.29(-1.66%) |
Dec 08, 2016 | 17.47 | 17.50 | 17.42 | 17.48 | 7,179 | +0.09(+0.49%) |
Dec 07, 2016 | 17.06 | 17.39 | 17.06 | 17.39 | 6,358 | +0.65(+3.88%) |
Dec 06, 2016 | 16.68 | 16.82 | 16.68 | 16.74 | 17,838 | +0.36(+2.20%) |
Dec 05, 2016 | 16.29 | 16.40 | 16.29 | 16.38 | 14,681 | +0.60(+3.84%) |
Dec 02, 2016 | 15.82 | 15.86 | 15.71 | 15.78 | 4,697 | -0.25(-1.56%) |