Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.66 | 19.47 | 18.62 | 19.11 | 664,234 | +0.46(+2.46%) |
Feb 27, 2017 | 18.30 | 18.80 | 18.02 | 18.66 | 853,334 | +0.35(+1.93%) |
Feb 24, 2017 | 18.66 | 18.87 | 17.92 | 18.30 | 741,647 | -0.78(-4.07%) |
Feb 23, 2017 | 19.47 | 19.57 | 18.83 | 19.08 | 596,545 | -0.32(-1.64%) |
Feb 22, 2017 | 20.03 | 20.14 | 19.26 | 19.40 | 419,820 | -0.63(-3.17%) |
Feb 21, 2017 | 19.36 | 20.17 | 19.22 | 20.03 | 419,422 | +0.92(+4.80%) |
Feb 17, 2017 | 19.11 | 19.11 | 19.11 | 0 | -0.07(-0.37%) | |
Feb 16, 2017 | 19.43 | 19.54 | 19.04 | 19.18 | 393,745 | -0.32(-1.63%) |
Feb 15, 2017 | 18.48 | 19.50 | 18.44 | 19.50 | 591,206 | +0.88(+4.74%) |
Feb 14, 2017 | 18.16 | 18.66 | 17.88 | 18.62 | 471,815 | +0.28(+1.54%) |
Feb 13, 2017 | 18.76 | 19.15 | 18.30 | 18.34 | 464,497 | -0.18(-0.95%) |
Feb 10, 2017 | 18.44 | 18.55 | 18.23 | 18.51 | 466,821 | +0.18(+0.96%) |
Feb 09, 2017 | 18.44 | 18.59 | 18.23 | 18.34 | 461,940 | -0.04(-0.19%) |
Feb 08, 2017 | 17.70 | 18.44 | 17.60 | 18.37 | 568,340 | +0.56(+3.17%) |
Feb 07, 2017 | 17.84 | 18.00 | 17.56 | 17.81 | 256,882 | +0.04(+0.20%) |
Feb 06, 2017 | 18.13 | 18.13 | 17.67 | 17.77 | 232,258 | -0.39(-2.14%) |
Feb 03, 2017 | 17.88 | 18.16 | 17.72 | 18.16 | 225,491 | +0.46(+2.59%) |
Feb 02, 2017 | 17.70 | 17.84 | 17.28 | 17.70 | 344,538 | +0.04(+0.20%) |
Feb 01, 2017 | 17.42 | 17.70 | 17.28 | 17.67 | 387,125 | +0.18(+1.01%) |
Jan 31, 2017 | 17.21 | 17.56 | 17.10 | 17.49 | 234,308 | +0.21(+1.22%) |
Jan 30, 2017 | 17.53 | 17.53 | 17.00 | 17.28 | 252,337 | -0.42(-2.39%) |
Jan 27, 2017 | 17.74 | 17.84 | 17.32 | 17.70 | 196,858 | +0.04(+0.20%) |
Jan 26, 2017 | 17.88 | 18.02 | 17.46 | 17.67 | 241,991 | -0.28(-1.57%) |
Jan 25, 2017 | 17.60 | 18.09 | 17.60 | 17.95 | 317,695 | +0.53(+3.04%) |
Jan 24, 2017 | 16.72 | 17.47 | 16.72 | 17.42 | 393,911 | +0.85(+5.11%) |
Jan 23, 2017 | 16.15 | 16.70 | 16.15 | 16.58 | 220,821 | +0.35(+2.17%) |
Jan 20, 2017 | 16.22 | 16.33 | 15.98 | 16.22 | 295,816 | +0.07(+0.44%) |
Jan 19, 2017 | 16.50 | 16.72 | 15.96 | 16.15 | 266,964 | -0.35(-2.14%) |
Jan 18, 2017 | 16.68 | 16.68 | 16.26 | 16.50 | 229,569 | -0.14(-0.85%) |
Jan 17, 2017 | 17.32 | 17.39 | 16.61 | 16.65 | 262,751 | -0.78(-4.45%) |
Jan 13, 2017 | 17.42 | 17.42 | 17.42 | 0 | +0.74(+4.44%) | |
Jan 12, 2017 | 17.07 | 17.07 | 16.19 | 16.68 | 317,750 | -0.49(-2.88%) |
Jan 11, 2017 | 16.61 | 17.17 | 16.50 | 17.17 | 299,899 | +0.56(+3.40%) |
Jan 10, 2017 | 16.26 | 16.61 | 16.15 | 16.61 | 177,237 | +0.35(+2.17%) |
Jan 09, 2017 | 16.22 | 16.54 | 15.98 | 16.26 | 535,817 | +0.04(+0.22%) |
Jan 06, 2017 | 16.68 | 16.68 | 16.12 | 16.22 | 454,194 | -0.46(-2.75%) |
Jan 05, 2017 | 16.93 | 17.00 | 16.58 | 16.68 | 418,730 | -0.32(-1.87%) |
Jan 04, 2017 | 16.72 | 17.21 | 16.58 | 17.00 | 545,367 | +0.35(+2.12%) |
Jan 03, 2017 | 16.08 | 16.68 | 16.05 | 16.65 | 263,987 | +0.78(+4.89%) |
Dec 30, 2016 | 15.87 | 15.87 | 15.87 | 0 | -0.11(-0.66%) | |
Dec 29, 2016 | 15.98 | 16.19 | 15.83 | 15.98 | 253,780 | +0.00(+0.00%) |
Dec 28, 2016 | 16.54 | 16.59 | 15.76 | 15.98 | 366,175 | -0.46(-2.79%) |
Dec 27, 2016 | 16.15 | 16.82 | 16.15 | 16.43 | 214,129 | +0.32(+1.97%) |
Dec 23, 2016 | 16.12 | 16.12 | 16.12 | 0 | -0.07(-0.44%) | |
Dec 22, 2016 | 16.79 | 16.79 | 16.15 | 16.19 | 238,392 | -0.56(-3.37%) |
Dec 21, 2016 | 16.86 | 16.93 | 16.47 | 16.75 | 269,237 | -0.11(-0.63%) |
Dec 20, 2016 | 16.68 | 17.03 | 16.61 | 16.86 | 386,619 | +0.21(+1.27%) |
Dec 19, 2016 | 16.96 | 17.10 | 16.47 | 16.65 | 317,317 | -0.32(-1.87%) |
Dec 16, 2016 | 16.72 | 17.17 | 16.65 | 16.96 | 1,105,015 | +0.35(+2.12%) |
Dec 15, 2016 | 16.58 | 16.79 | 16.40 | 16.61 | 468,566 | +0.04(+0.21%) |
Dec 14, 2016 | 16.89 | 17.10 | 16.54 | 16.58 | 453,439 | -0.46(-2.69%) |
Dec 13, 2016 | 17.56 | 17.56 | 16.89 | 17.03 | 379,866 | -0.39(-2.23%) |
Dec 12, 2016 | 17.07 | 17.46 | 16.96 | 17.42 | 321,461 | +0.32(+1.86%) |
Dec 09, 2016 | 16.89 | 17.19 | 16.82 | 17.10 | 355,302 | +0.28(+1.68%) |
Dec 08, 2016 | 16.96 | 16.96 | 16.50 | 16.82 | 433,044 | -0.18(-1.04%) |
Dec 07, 2016 | 16.65 | 17.09 | 16.33 | 17.00 | 366,762 | +0.28(+1.69%) |
Dec 06, 2016 | 16.15 | 16.79 | 16.01 | 16.72 | 242,992 | +0.56(+3.49%) |
Dec 05, 2016 | 15.91 | 16.26 | 15.91 | 16.15 | 285,992 | +0.42(+2.69%) |
Dec 02, 2016 | 15.69 | 15.87 | 15.54 | 15.73 | 251,903 | +0.07(+0.45%) |