Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.32 | 19.41 | 18.90 | 18.96 | 1,893,150 | -0.47(-2.41%) |
Feb 27, 2017 | 19.25 | 19.51 | 19.14 | 19.43 | 1,187,271 | +0.14(+0.71%) |
Feb 24, 2017 | 19.05 | 19.29 | 18.81 | 19.29 | 904,056 | +0.19(+1.02%) |
Feb 23, 2017 | 19.21 | 19.24 | 18.90 | 19.10 | 861,366 | -0.05(-0.24%) |
Feb 22, 2017 | 19.37 | 19.44 | 19.06 | 19.14 | 996,988 | +0.10(+0.51%) |
Feb 21, 2017 | 18.61 | 19.07 | 18.53 | 19.05 | 1,305,713 | +0.60(+3.28%) |
Feb 17, 2017 | 18.44 | 18.44 | 18.44 | 0 | -0.21(-1.15%) | |
Feb 16, 2017 | 18.77 | 18.80 | 18.55 | 18.66 | 1,259,179 | -0.07(-0.35%) |
Feb 15, 2017 | 18.32 | 18.77 | 18.27 | 18.72 | 1,181,766 | +0.33(+1.80%) |
Feb 14, 2017 | 18.34 | 18.43 | 18.16 | 18.39 | 1,041,858 | -0.01(-0.04%) |
Feb 13, 2017 | 18.32 | 18.45 | 18.16 | 18.40 | 848,211 | +0.15(+0.82%) |
Feb 10, 2017 | 17.62 | 18.27 | 17.53 | 18.25 | 1,460,063 | +0.77(+4.39%) |
Feb 09, 2017 | 17.51 | 17.56 | 17.28 | 17.48 | 809,619 | -0.02(-0.11%) |
Feb 08, 2017 | 17.45 | 17.59 | 17.25 | 17.50 | 978,508 | -0.06(-0.33%) |
Feb 07, 2017 | 17.67 | 17.79 | 17.47 | 17.56 | 954,946 | -0.12(-0.66%) |
Feb 06, 2017 | 17.74 | 17.92 | 17.53 | 17.67 | 979,173 | -0.06(-0.33%) |
Feb 03, 2017 | 18.16 | 18.17 | 17.62 | 17.73 | 1,032,788 | -0.26(-1.43%) |
Feb 02, 2017 | 17.80 | 18.19 | 17.68 | 17.99 | 1,802,806 | +0.21(+1.19%) |
Feb 01, 2017 | 18.02 | 18.34 | 17.48 | 17.78 | 1,737,316 | +0.37(+2.14%) |
Jan 31, 2017 | 17.22 | 17.42 | 17.07 | 17.41 | 803,211 | +0.19(+1.08%) |
Jan 30, 2017 | 17.18 | 17.39 | 16.65 | 17.22 | 876,784 | -0.37(-2.12%) |
Jan 27, 2017 | 17.79 | 17.79 | 17.42 | 17.59 | 597,972 | -0.21(-1.16%) |
Jan 26, 2017 | 17.99 | 18.11 | 17.64 | 17.80 | 748,224 | -0.06(-0.32%) |
Jan 25, 2017 | 17.88 | 18.20 | 17.77 | 17.86 | 580,331 | +0.15(+0.87%) |
Jan 24, 2017 | 17.13 | 17.84 | 17.13 | 17.70 | 920,617 | +0.77(+4.52%) |
Jan 23, 2017 | 16.90 | 17.06 | 16.84 | 16.94 | 249,133 | +0.04(+0.23%) |
Jan 20, 2017 | 16.78 | 16.99 | 16.77 | 16.90 | 407,584 | +0.16(+0.96%) |
Jan 19, 2017 | 16.99 | 17.06 | 16.72 | 16.74 | 280,922 | -0.23(-1.33%) |
Jan 18, 2017 | 17.06 | 17.06 | 16.83 | 16.96 | 388,749 | -0.11(-0.64%) |
Jan 17, 2017 | 17.03 | 17.20 | 16.84 | 17.07 | 295,089 | +0.01(+0.04%) |
Jan 13, 2017 | 17.06 | 17.06 | 17.06 | 0 | +0.05(+0.30%) | |
Jan 12, 2017 | 17.13 | 17.13 | 16.58 | 17.01 | 405,521 | -0.12(-0.71%) |
Jan 11, 2017 | 16.89 | 17.15 | 16.68 | 17.13 | 322,064 | +0.22(+1.29%) |
Jan 10, 2017 | 16.74 | 17.01 | 16.66 | 16.92 | 309,542 | +0.23(+1.35%) |
Jan 09, 2017 | 16.72 | 16.82 | 16.49 | 16.69 | 464,695 | -0.08(-0.50%) |
Jan 06, 2017 | 17.27 | 17.35 | 16.70 | 16.77 | 820,087 | -0.46(-2.65%) |
Jan 05, 2017 | 17.06 | 17.27 | 16.95 | 17.23 | 438,429 | +0.06(+0.34%) |
Jan 04, 2017 | 16.84 | 17.22 | 16.82 | 17.17 | 469,114 | +0.41(+2.46%) |
Jan 03, 2017 | 16.72 | 16.81 | 16.45 | 16.76 | 1,063,386 | +0.24(+1.48%) |
Dec 30, 2016 | 16.52 | 16.52 | 16.52 | 0 | -0.22(-1.31%) | |
Dec 29, 2016 | 16.74 | 17.00 | 16.70 | 16.74 | 372,135 | +0.01(+0.04%) |
Dec 28, 2016 | 16.92 | 16.95 | 16.65 | 16.73 | 303,617 | -0.14(-0.80%) |
Dec 27, 2016 | 16.92 | 17.06 | 16.84 | 16.86 | 403,947 | +0.01(+0.08%) |
Dec 23, 2016 | 16.85 | 16.85 | 16.85 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 17.15 | 17.22 | 16.82 | 16.86 | 270,509 | -0.28(-1.61%) |
Dec 21, 2016 | 17.00 | 17.25 | 16.98 | 17.14 | 322,321 | +0.06(+0.38%) |
Dec 20, 2016 | 17.11 | 17.21 | 17.01 | 17.08 | 276,262 | +0.01(+0.04%) |
Dec 19, 2016 | 17.26 | 17.39 | 16.96 | 17.07 | 526,719 | +0.03(+0.15%) |
Dec 16, 2016 | 16.68 | 17.15 | 16.58 | 17.04 | 2,075,182 | +0.42(+2.56%) |
Dec 15, 2016 | 16.95 | 17.37 | 16.50 | 16.62 | 838,493 | -0.26(-1.53%) |
Dec 14, 2016 | 17.21 | 17.35 | 16.83 | 16.88 | 495,377 | -0.35(-2.05%) |
Dec 13, 2016 | 17.41 | 17.50 | 17.12 | 17.23 | 345,920 | -0.04(-0.26%) |
Dec 12, 2016 | 17.34 | 17.51 | 17.18 | 17.28 | 659,671 | -0.19(-1.07%) |
Dec 09, 2016 | 17.75 | 17.75 | 17.31 | 17.46 | 980,608 | -0.27(-1.52%) |
Dec 08, 2016 | 17.27 | 17.75 | 17.27 | 17.73 | 594,056 | +0.42(+2.45%) |
Dec 07, 2016 | 16.83 | 17.38 | 16.71 | 17.31 | 614,505 | +0.45(+2.67%) |
Dec 06, 2016 | 16.74 | 16.90 | 16.52 | 16.86 | 726,042 | +0.35(+2.10%) |
Dec 05, 2016 | 16.52 | 16.67 | 16.41 | 16.51 | 537,766 | +0.13(+0.79%) |
Dec 02, 2016 | 16.57 | 16.90 | 16.35 | 16.38 | 520,146 | -0.73(-4.29%) |