Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.87 | 18.06 | 17.67 | 17.82 | 1,310,481 | -0.11(-0.59%) |
Feb 27, 2017 | 18.11 | 18.18 | 17.79 | 17.93 | 853,263 | -0.19(-1.07%) |
Feb 24, 2017 | 18.24 | 18.41 | 18.07 | 18.12 | 260,528 | -0.28(-1.50%) |
Feb 23, 2017 | 18.60 | 18.74 | 18.06 | 18.40 | 760,671 | -0.24(-1.31%) |
Feb 22, 2017 | 18.91 | 19.01 | 18.64 | 18.64 | 519,371 | -0.32(-1.71%) |
Feb 21, 2017 | 19.05 | 19.18 | 18.84 | 18.96 | 293,760 | +0.01(+0.04%) |
Feb 17, 2017 | 18.96 | 18.96 | 18.96 | 0 | -0.11(-0.55%) | |
Feb 16, 2017 | 19.58 | 19.58 | 18.88 | 19.06 | 373,281 | -0.43(-2.21%) |
Feb 15, 2017 | 19.21 | 19.54 | 19.13 | 19.49 | 273,543 | +0.21(+1.09%) |
Feb 14, 2017 | 19.29 | 19.35 | 19.18 | 19.28 | 192,193 | -0.05(-0.25%) |
Feb 13, 2017 | 19.51 | 19.56 | 19.28 | 19.33 | 268,541 | +0.14(+0.72%) |
Feb 10, 2017 | 19.21 | 19.27 | 19.13 | 19.19 | 231,716 | +0.06(+0.34%) |
Feb 09, 2017 | 18.79 | 19.34 | 18.79 | 19.13 | 670,073 | +0.28(+1.51%) |
Feb 08, 2017 | 18.99 | 18.99 | 18.66 | 18.84 | 320,057 | -0.19(-1.02%) |
Feb 07, 2017 | 19.26 | 19.39 | 18.89 | 19.04 | 523,897 | -0.21(-1.10%) |
Feb 06, 2017 | 19.13 | 19.30 | 19.05 | 19.25 | 201,564 | +0.00(+0.00%) |
Feb 03, 2017 | 19.23 | 19.47 | 19.04 | 19.25 | 522,060 | +0.10(+0.51%) |
Feb 02, 2017 | 19.06 | 19.21 | 18.93 | 19.15 | 305,433 | +0.06(+0.34%) |
Feb 01, 2017 | 19.14 | 19.40 | 18.99 | 19.08 | 474,846 | +0.04(+0.21%) |
Jan 31, 2017 | 19.09 | 19.10 | 18.77 | 19.04 | 332,317 | -0.10(-0.51%) |
Jan 30, 2017 | 19.13 | 19.26 | 19.03 | 19.14 | 223,419 | -0.07(-0.38%) |
Jan 27, 2017 | 19.43 | 19.52 | 19.21 | 19.21 | 647,594 | +0.00(+0.00%) |
Jan 26, 2017 | 19.15 | 19.43 | 19.08 | 19.21 | 769,267 | -0.03(-0.17%) |
Jan 25, 2017 | 19.15 | 19.34 | 19.08 | 19.25 | 645,882 | +0.11(+0.55%) |
Jan 24, 2017 | 18.74 | 19.30 | 18.74 | 19.14 | 422,620 | +0.54(+2.92%) |
Jan 23, 2017 | 18.47 | 18.63 | 18.40 | 18.60 | 264,677 | +0.05(+0.26%) |
Jan 20, 2017 | 18.33 | 18.66 | 18.33 | 18.55 | 233,540 | +0.20(+1.10%) |
Jan 19, 2017 | 18.58 | 18.74 | 18.31 | 18.35 | 374,716 | -0.15(-0.83%) |
Jan 18, 2017 | 18.83 | 19.04 | 18.48 | 18.50 | 517,299 | -0.29(-1.55%) |
Jan 17, 2017 | 18.64 | 18.81 | 18.64 | 18.79 | 235,915 | +0.11(+0.61%) |
Jan 13, 2017 | 18.68 | 18.68 | 18.68 | 0 | +0.02(+0.09%) | |
Jan 12, 2017 | 19.10 | 19.10 | 18.61 | 18.66 | 358,433 | -0.45(-2.33%) |
Jan 11, 2017 | 19.00 | 19.28 | 18.83 | 19.11 | 730,313 | +0.05(+0.26%) |
Jan 10, 2017 | 18.97 | 19.13 | 18.59 | 19.06 | 511,646 | +0.13(+0.69%) |
Jan 09, 2017 | 19.49 | 19.50 | 18.91 | 18.93 | 464,634 | -0.48(-2.47%) |
Jan 06, 2017 | 19.41 | 19.49 | 19.13 | 19.41 | 551,120 | +0.04(+0.21%) |
Jan 05, 2017 | 19.85 | 20.01 | 19.27 | 19.37 | 604,771 | -0.43(-2.17%) |
Jan 04, 2017 | 19.43 | 19.84 | 19.35 | 19.80 | 919,749 | +0.45(+2.35%) |
Jan 03, 2017 | 18.95 | 19.36 | 18.88 | 19.34 | 618,609 | +0.54(+2.85%) |
Dec 30, 2016 | 18.81 | 18.81 | 18.81 | 0 | +0.05(+0.26%) | |
Dec 29, 2016 | 18.87 | 18.90 | 18.68 | 18.76 | 363,856 | -0.05(-0.26%) |
Dec 28, 2016 | 18.97 | 18.97 | 18.70 | 18.81 | 233,000 | -0.14(-0.73%) |
Dec 27, 2016 | 19.20 | 19.20 | 18.71 | 18.95 | 404,681 | -0.23(-1.18%) |
Dec 23, 2016 | 19.17 | 19.17 | 19.17 | 0 | -0.11(-0.55%) | |
Dec 22, 2016 | 19.31 | 19.41 | 19.06 | 19.28 | 525,065 | +0.02(+0.08%) |
Dec 21, 2016 | 18.81 | 19.44 | 18.81 | 19.26 | 470,575 | +0.54(+2.86%) |
Dec 20, 2016 | 18.61 | 18.96 | 18.61 | 18.73 | 404,664 | +0.01(+0.04%) |
Dec 19, 2016 | 18.38 | 18.80 | 18.38 | 18.72 | 982,232 | +0.28(+1.54%) |
Dec 16, 2016 | 18.49 | 18.70 | 18.19 | 18.44 | 3,977,495 | +0.01(+0.04%) |
Dec 15, 2016 | 18.65 | 18.66 | 18.10 | 18.43 | 1,140,924 | -0.20(-1.09%) |
Dec 14, 2016 | 18.81 | 19.13 | 18.61 | 18.63 | 1,292,286 | -0.18(-0.95%) |
Dec 13, 2016 | 18.84 | 19.00 | 18.66 | 18.81 | 420,917 | +0.09(+0.48%) |
Dec 12, 2016 | 19.04 | 19.05 | 18.44 | 18.72 | 514,957 | -0.36(-1.87%) |
Dec 09, 2016 | 18.75 | 19.25 | 18.75 | 19.08 | 1,196,619 | +0.34(+1.82%) |
Dec 08, 2016 | 18.86 | 19.21 | 18.57 | 18.74 | 747,872 | -0.06(-0.30%) |
Dec 07, 2016 | 18.80 | 19.07 | 18.60 | 18.79 | 992,637 | -0.01(-0.04%) |
Dec 06, 2016 | 18.98 | 19.05 | 18.75 | 18.80 | 817,476 | -0.16(-0.86%) |
Dec 05, 2016 | 18.68 | 19.00 | 18.53 | 18.96 | 865,930 | +0.35(+1.87%) |
Dec 02, 2016 | 18.18 | 18.74 | 17.93 | 18.61 | 668,647 | +0.34(+1.86%) |