Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.92 | 20.92 | 20.39 | 20.44 | 740,526 | -0.53(-2.53%) |
Feb 27, 2017 | 20.88 | 21.02 | 20.68 | 20.97 | 602,291 | +0.00(+0.00%) |
Feb 24, 2017 | 20.73 | 21.16 | 20.54 | 20.97 | 554,203 | +0.00(+0.00%) |
Feb 23, 2017 | 21.41 | 21.60 | 20.73 | 20.97 | 759,479 | -0.53(-2.47%) |
Feb 22, 2017 | 21.36 | 21.50 | 21.21 | 21.50 | 567,449 | +0.14(+0.68%) |
Feb 21, 2017 | 21.26 | 21.65 | 21.07 | 21.36 | 975,699 | +0.19(+0.91%) |
Feb 17, 2017 | 21.16 | 21.16 | 21.16 | 0 | +0.19(+0.92%) | |
Feb 16, 2017 | 21.07 | 21.16 | 20.68 | 20.97 | 676,049 | -0.05(-0.23%) |
Feb 15, 2017 | 20.73 | 21.12 | 20.68 | 21.02 | 780,934 | +0.19(+0.93%) |
Feb 14, 2017 | 20.59 | 20.88 | 20.39 | 20.83 | 1,134,590 | +0.24(+1.17%) |
Feb 13, 2017 | 20.44 | 20.68 | 20.30 | 20.59 | 1,048,927 | +0.39(+1.91%) |
Feb 10, 2017 | 19.77 | 20.44 | 19.77 | 20.20 | 1,287,104 | +0.72(+3.71%) |
Feb 09, 2017 | 18.90 | 19.53 | 18.90 | 19.48 | 780,746 | +0.46(+2.41%) |
Feb 08, 2017 | 18.85 | 19.09 | 18.71 | 19.02 | 574,648 | +0.07(+0.38%) |
Feb 07, 2017 | 18.75 | 19.14 | 18.71 | 18.95 | 583,768 | +0.24(+1.29%) |
Feb 06, 2017 | 19.00 | 19.00 | 18.66 | 18.71 | 913,730 | -0.19(-1.02%) |
Feb 03, 2017 | 19.04 | 19.65 | 18.78 | 18.90 | 879,255 | +0.14(+0.77%) |
Feb 02, 2017 | 19.28 | 19.67 | 18.42 | 18.75 | 1,234,121 | +0.63(+3.46%) |
Feb 01, 2017 | 18.37 | 18.61 | 17.98 | 18.13 | 729,429 | +0.05(+0.27%) |
Jan 31, 2017 | 18.08 | 18.18 | 17.69 | 18.08 | 468,026 | -0.14(-0.79%) |
Jan 30, 2017 | 18.18 | 18.42 | 17.84 | 18.22 | 655,366 | -0.14(-0.79%) |
Jan 27, 2017 | 18.32 | 18.66 | 18.32 | 18.37 | 424,178 | +0.10(+0.53%) |
Jan 26, 2017 | 18.61 | 18.66 | 18.13 | 18.27 | 486,756 | -0.24(-1.30%) |
Jan 25, 2017 | 18.46 | 18.71 | 18.10 | 18.51 | 521,883 | +0.19(+1.05%) |
Jan 24, 2017 | 18.03 | 18.51 | 17.84 | 18.32 | 581,434 | +0.43(+2.43%) |
Jan 23, 2017 | 17.55 | 18.03 | 17.40 | 17.89 | 741,527 | +0.29(+1.64%) |
Jan 20, 2017 | 17.55 | 17.89 | 17.55 | 17.60 | 444,076 | +0.05(+0.27%) |
Jan 19, 2017 | 17.74 | 17.86 | 17.45 | 17.55 | 231,636 | -0.19(-1.09%) |
Jan 18, 2017 | 17.65 | 17.93 | 17.65 | 17.74 | 285,987 | +0.19(+1.10%) |
Jan 17, 2017 | 18.18 | 18.18 | 17.50 | 17.55 | 402,639 | -0.72(-3.96%) |
Jan 13, 2017 | 18.27 | 18.27 | 18.27 | 0 | +0.48(+2.71%) | |
Jan 12, 2017 | 18.18 | 18.18 | 17.60 | 17.79 | 561,128 | -0.48(-2.64%) |
Jan 11, 2017 | 17.60 | 18.37 | 17.52 | 18.27 | 750,703 | +0.67(+3.84%) |
Jan 10, 2017 | 17.50 | 17.60 | 17.38 | 17.60 | 591,019 | +0.14(+0.83%) |
Jan 09, 2017 | 17.50 | 17.74 | 17.36 | 17.45 | 799,369 | -0.14(-0.82%) |
Jan 06, 2017 | 17.69 | 17.69 | 17.45 | 17.60 | 352,637 | -0.14(-0.82%) |
Jan 05, 2017 | 17.60 | 17.91 | 17.52 | 17.74 | 490,745 | -0.05(-0.27%) |
Jan 04, 2017 | 17.45 | 17.89 | 17.45 | 17.79 | 807,838 | +0.34(+1.93%) |
Jan 03, 2017 | 17.45 | 17.57 | 17.02 | 17.45 | 674,700 | +0.19(+1.12%) |
Dec 30, 2016 | 17.26 | 17.26 | 17.26 | 0 | -0.14(-0.83%) | |
Dec 29, 2016 | 17.31 | 17.40 | 17.11 | 17.40 | 511,347 | +0.14(+0.84%) |
Dec 28, 2016 | 17.69 | 17.84 | 17.26 | 17.26 | 398,375 | -0.34(-1.92%) |
Dec 27, 2016 | 17.40 | 17.79 | 17.40 | 17.60 | 609,417 | +0.10(+0.55%) |
Dec 23, 2016 | 17.50 | 17.50 | 17.50 | 0 | +0.05(+0.28%) | |
Dec 22, 2016 | 17.79 | 17.84 | 17.26 | 17.45 | 637,168 | -0.29(-1.63%) |
Dec 21, 2016 | 17.74 | 18.03 | 17.69 | 17.74 | 680,911 | -0.05(-0.27%) |
Dec 20, 2016 | 17.60 | 17.84 | 17.45 | 17.79 | 375,486 | +0.24(+1.37%) |
Dec 19, 2016 | 17.45 | 17.93 | 17.45 | 17.55 | 1,107,421 | +0.19(+1.11%) |
Dec 16, 2016 | 17.98 | 18.22 | 17.31 | 17.36 | 1,142,893 | -0.53(-2.96%) |
Dec 15, 2016 | 17.65 | 18.27 | 17.55 | 17.89 | 539,021 | +0.34(+1.92%) |
Dec 14, 2016 | 17.89 | 18.22 | 17.43 | 17.55 | 467,288 | -0.34(-1.89%) |
Dec 13, 2016 | 17.40 | 17.98 | 17.21 | 17.89 | 680,919 | +0.53(+3.06%) |
Dec 12, 2016 | 17.69 | 17.89 | 17.19 | 17.36 | 962,738 | -0.34(-1.91%) |
Dec 09, 2016 | 17.79 | 17.86 | 17.55 | 17.69 | 355,196 | +0.00(+0.00%) |
Dec 08, 2016 | 17.40 | 18.15 | 17.40 | 17.69 | 791,610 | +0.39(+2.23%) |
Dec 07, 2016 | 17.16 | 17.67 | 17.16 | 17.31 | 652,604 | +0.14(+0.84%) |
Dec 06, 2016 | 17.21 | 17.36 | 16.83 | 17.16 | 423,558 | +0.00(+0.00%) |
Dec 05, 2016 | 17.07 | 17.36 | 16.92 | 17.16 | 472,872 | +0.24(+1.42%) |
Dec 02, 2016 | 16.73 | 17.07 | 16.49 | 16.92 | 532,440 | +0.14(+0.86%) |