Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.31 | 18.33 | 17.72 | 17.81 | 479,461 | -0.55(-2.98%) |
Feb 27, 2017 | 18.23 | 18.39 | 17.35 | 18.35 | 338,406 | +0.13(+0.69%) |
Feb 24, 2017 | 17.89 | 18.31 | 17.89 | 18.23 | 236,079 | +0.17(+0.93%) |
Feb 23, 2017 | 18.27 | 18.27 | 17.76 | 18.06 | 518,824 | -0.08(-0.46%) |
Feb 22, 2017 | 18.14 | 18.27 | 18.02 | 18.14 | 316,973 | +0.00(+0.00%) |
Feb 21, 2017 | 18.31 | 18.46 | 18.14 | 18.14 | 213,264 | -0.13(-0.69%) |
Feb 17, 2017 | 18.27 | 18.27 | 18.27 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.39 | 18.48 | 18.08 | 18.27 | 414,476 | -0.08(-0.46%) |
Feb 15, 2017 | 18.02 | 18.39 | 18.02 | 18.35 | 287,064 | +0.21(+1.16%) |
Feb 14, 2017 | 18.18 | 18.42 | 18.06 | 18.14 | 317,087 | -0.08(-0.46%) |
Feb 13, 2017 | 18.31 | 18.56 | 18.14 | 18.23 | 272,831 | +0.00(+0.00%) |
Feb 10, 2017 | 18.31 | 18.31 | 18.10 | 18.23 | 526,803 | +0.00(+0.00%) |
Feb 09, 2017 | 18.02 | 18.48 | 18.02 | 18.23 | 411,920 | +0.21(+1.17%) |
Feb 08, 2017 | 17.89 | 18.14 | 17.81 | 18.02 | 264,831 | +0.04(+0.23%) |
Feb 07, 2017 | 18.06 | 18.14 | 17.85 | 17.97 | 377,263 | -0.08(-0.47%) |
Feb 06, 2017 | 18.27 | 18.27 | 17.97 | 18.06 | 403,541 | -0.25(-1.38%) |
Feb 03, 2017 | 18.35 | 18.61 | 18.27 | 18.31 | 402,691 | +0.00(+0.00%) |
Feb 02, 2017 | 18.35 | 18.52 | 18.23 | 18.31 | 318,950 | -0.08(-0.46%) |
Feb 01, 2017 | 18.56 | 18.69 | 18.18 | 18.39 | 334,325 | -0.04(-0.23%) |
Jan 31, 2017 | 18.14 | 18.56 | 18.12 | 18.44 | 471,618 | +0.20(+1.11%) |
Jan 30, 2017 | 18.19 | 18.44 | 18.02 | 18.23 | 447,210 | -0.04(-0.23%) |
Jan 27, 2017 | 18.40 | 18.53 | 18.11 | 18.28 | 334,498 | -0.17(-0.91%) |
Jan 26, 2017 | 18.74 | 18.82 | 18.23 | 18.44 | 383,030 | -0.21(-1.12%) |
Jan 25, 2017 | 18.95 | 19.24 | 18.57 | 18.65 | 597,948 | -0.13(-0.67%) |
Jan 24, 2017 | 18.57 | 18.99 | 18.40 | 18.78 | 303,333 | +0.25(+1.36%) |
Jan 23, 2017 | 18.53 | 18.70 | 18.32 | 18.53 | 453,157 | -0.04(-0.23%) |
Jan 20, 2017 | 19.07 | 19.07 | 18.53 | 18.57 | 547,850 | -0.38(-1.99%) |
Jan 19, 2017 | 19.16 | 19.28 | 18.82 | 18.95 | 670,702 | -0.08(-0.44%) |
Jan 18, 2017 | 19.28 | 19.45 | 18.03 | 19.03 | 1,806,119 | +0.13(+0.67%) |
Jan 17, 2017 | 18.57 | 19.03 | 18.23 | 18.91 | 786,872 | +0.25(+1.35%) |
Jan 13, 2017 | 18.65 | 18.65 | 18.65 | 0 | +0.17(+0.91%) | |
Jan 12, 2017 | 18.74 | 18.74 | 18.32 | 18.49 | 260,626 | -0.25(-1.34%) |
Jan 11, 2017 | 18.70 | 18.91 | 18.44 | 18.74 | 166,127 | +0.00(+0.00%) |
Jan 10, 2017 | 18.57 | 18.74 | 18.47 | 18.74 | 288,313 | +0.21(+1.13%) |
Jan 09, 2017 | 18.57 | 18.91 | 18.53 | 18.53 | 281,095 | -0.13(-0.67%) |
Jan 06, 2017 | 18.99 | 19.03 | 18.57 | 18.65 | 290,759 | -0.25(-1.33%) |
Jan 05, 2017 | 19.41 | 19.49 | 18.82 | 18.91 | 216,329 | -0.54(-2.80%) |
Jan 04, 2017 | 18.91 | 19.49 | 18.91 | 19.45 | 329,032 | +0.46(+2.43%) |
Jan 03, 2017 | 18.70 | 19.20 | 18.61 | 18.99 | 538,972 | +0.25(+1.34%) |
Dec 30, 2016 | 18.74 | 18.74 | 18.74 | 0 | -0.25(-1.32%) | |
Dec 29, 2016 | 18.91 | 19.07 | 18.36 | 18.99 | 281,204 | +0.13(+0.67%) |
Dec 28, 2016 | 19.07 | 19.24 | 18.74 | 18.86 | 208,659 | -0.17(-0.88%) |
Dec 27, 2016 | 19.11 | 19.37 | 18.99 | 19.03 | 174,966 | -0.08(-0.44%) |
Dec 23, 2016 | 19.11 | 19.11 | 19.11 | 0 | +0.08(+0.44%) | |
Dec 22, 2016 | 19.24 | 19.37 | 18.95 | 19.03 | 167,217 | -0.21(-1.09%) |
Dec 21, 2016 | 19.37 | 19.91 | 18.82 | 19.24 | 269,310 | -0.17(-0.86%) |
Dec 20, 2016 | 19.41 | 19.58 | 19.20 | 19.41 | 232,452 | +0.13(+0.65%) |
Dec 19, 2016 | 19.16 | 19.66 | 19.11 | 19.28 | 336,480 | +0.25(+1.32%) |
Dec 16, 2016 | 19.16 | 19.43 | 18.82 | 19.03 | 1,647,199 | -0.04(-0.22%) |
Dec 15, 2016 | 18.65 | 19.26 | 18.51 | 19.07 | 556,111 | +0.46(+2.48%) |
Dec 14, 2016 | 18.82 | 18.91 | 18.36 | 18.61 | 232,302 | -0.13(-0.67%) |
Dec 13, 2016 | 18.44 | 18.86 | 18.40 | 18.74 | 278,409 | +0.29(+1.59%) |
Dec 12, 2016 | 18.70 | 18.86 | 18.36 | 18.44 | 605,442 | -0.34(-1.79%) |
Dec 09, 2016 | 18.70 | 18.95 | 18.53 | 18.78 | 362,053 | +0.04(+0.22%) |
Dec 08, 2016 | 18.19 | 18.86 | 18.15 | 18.74 | 479,609 | +0.67(+3.71%) |
Dec 07, 2016 | 17.48 | 18.15 | 17.31 | 18.07 | 358,195 | +0.46(+2.62%) |
Dec 06, 2016 | 17.61 | 17.69 | 17.35 | 17.61 | 236,055 | -0.04(-0.24%) |
Dec 05, 2016 | 17.31 | 17.73 | 17.18 | 17.65 | 487,436 | +0.42(+2.43%) |
Dec 02, 2016 | 17.14 | 17.35 | 16.52 | 17.23 | 300,805 | -0.04(-0.24%) |