Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.31 | 18.33 | 17.72 | 17.80 | 479,548 | -0.55(-2.98%) |
Feb 27, 2017 | 18.22 | 18.39 | 17.35 | 18.35 | 338,467 | +0.13(+0.69%) |
Feb 24, 2017 | 17.89 | 18.31 | 17.89 | 18.22 | 236,121 | +0.17(+0.93%) |
Feb 23, 2017 | 18.27 | 18.27 | 17.76 | 18.05 | 518,918 | -0.08(-0.46%) |
Feb 22, 2017 | 18.14 | 18.27 | 18.01 | 18.14 | 317,030 | +0.00(+0.00%) |
Feb 21, 2017 | 18.31 | 18.45 | 18.14 | 18.14 | 213,302 | -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 | 414,551 | -0.08(-0.46%) |
Feb 15, 2017 | 18.01 | 18.39 | 18.01 | 18.35 | 287,116 | +0.21(+1.16%) |
Feb 14, 2017 | 18.18 | 18.41 | 18.05 | 18.14 | 317,144 | -0.08(-0.46%) |
Feb 13, 2017 | 18.31 | 18.56 | 18.14 | 18.22 | 272,880 | +0.00(+0.00%) |
Feb 10, 2017 | 18.31 | 18.31 | 18.10 | 18.22 | 526,898 | +0.00(+0.00%) |
Feb 09, 2017 | 18.01 | 18.48 | 18.01 | 18.22 | 411,994 | +0.21(+1.17%) |
Feb 08, 2017 | 17.89 | 18.14 | 17.80 | 18.01 | 264,879 | +0.04(+0.23%) |
Feb 07, 2017 | 18.05 | 18.14 | 17.84 | 17.97 | 377,331 | -0.08(-0.47%) |
Feb 06, 2017 | 18.27 | 18.27 | 17.97 | 18.05 | 403,614 | -0.25(-1.38%) |
Feb 03, 2017 | 18.35 | 18.60 | 18.27 | 18.31 | 402,764 | +0.00(+0.00%) |
Feb 02, 2017 | 18.35 | 18.52 | 18.22 | 18.31 | 319,008 | -0.08(-0.46%) |
Feb 01, 2017 | 18.56 | 18.69 | 18.18 | 18.39 | 334,385 | -0.04(-0.23%) |
Jan 31, 2017 | 18.14 | 18.56 | 18.12 | 18.43 | 471,703 | +0.20(+1.11%) |
Jan 30, 2017 | 18.19 | 18.44 | 18.02 | 18.23 | 447,290 | -0.04(-0.23%) |
Jan 27, 2017 | 18.40 | 18.52 | 18.11 | 18.27 | 334,559 | -0.17(-0.91%) |
Jan 26, 2017 | 18.73 | 18.82 | 18.23 | 18.44 | 383,100 | -0.21(-1.12%) |
Jan 25, 2017 | 18.94 | 19.24 | 18.57 | 18.65 | 598,056 | -0.13(-0.67%) |
Jan 24, 2017 | 18.57 | 18.99 | 18.40 | 18.78 | 303,388 | +0.25(+1.36%) |
Jan 23, 2017 | 18.52 | 18.69 | 18.32 | 18.52 | 453,238 | -0.04(-0.23%) |
Jan 20, 2017 | 19.07 | 19.07 | 18.52 | 18.57 | 547,948 | -0.38(-1.99%) |
Jan 19, 2017 | 19.15 | 19.28 | 18.82 | 18.94 | 670,823 | -0.08(-0.44%) |
Jan 18, 2017 | 19.28 | 19.45 | 18.02 | 19.03 | 1,806,445 | +0.13(+0.67%) |
Jan 17, 2017 | 18.57 | 19.03 | 18.23 | 18.90 | 787,014 | +0.25(+1.35%) |
Jan 13, 2017 | 18.65 | 18.65 | 18.65 | 0 | +0.17(+0.91%) | |
Jan 12, 2017 | 18.73 | 18.73 | 18.32 | 18.48 | 260,673 | -0.25(-1.34%) |
Jan 11, 2017 | 18.69 | 18.90 | 18.44 | 18.73 | 166,157 | +0.00(+0.00%) |
Jan 10, 2017 | 18.57 | 18.73 | 18.46 | 18.73 | 288,365 | +0.21(+1.13%) |
Jan 09, 2017 | 18.57 | 18.90 | 18.52 | 18.52 | 281,146 | -0.13(-0.67%) |
Jan 06, 2017 | 18.99 | 19.03 | 18.57 | 18.65 | 290,811 | -0.25(-1.33%) |
Jan 05, 2017 | 19.40 | 19.49 | 18.82 | 18.90 | 216,368 | -0.54(-2.80%) |
Jan 04, 2017 | 18.90 | 19.49 | 18.90 | 19.45 | 329,091 | +0.46(+2.43%) |
Jan 03, 2017 | 18.69 | 19.20 | 18.61 | 18.99 | 539,069 | +0.25(+1.34%) |
Dec 30, 2016 | 18.73 | 18.73 | 18.73 | 0 | -0.25(-1.32%) | |
Dec 29, 2016 | 18.90 | 19.07 | 18.36 | 18.99 | 281,254 | +0.13(+0.67%) |
Dec 28, 2016 | 19.07 | 19.24 | 18.73 | 18.86 | 208,697 | -0.17(-0.88%) |
Dec 27, 2016 | 19.11 | 19.36 | 18.99 | 19.03 | 174,997 | -0.08(-0.44%) |
Dec 23, 2016 | 19.11 | 19.11 | 19.11 | 0 | +0.08(+0.44%) | |
Dec 22, 2016 | 19.24 | 19.36 | 18.94 | 19.03 | 167,248 | -0.21(-1.09%) |
Dec 21, 2016 | 19.36 | 19.91 | 18.82 | 19.24 | 269,359 | -0.17(-0.86%) |
Dec 20, 2016 | 19.40 | 19.57 | 19.20 | 19.40 | 232,494 | +0.13(+0.65%) |
Dec 19, 2016 | 19.15 | 19.66 | 19.11 | 19.28 | 336,540 | +0.25(+1.32%) |
Dec 16, 2016 | 19.15 | 19.43 | 18.82 | 19.03 | 1,647,496 | -0.04(-0.22%) |
Dec 15, 2016 | 18.65 | 19.26 | 18.50 | 19.07 | 556,211 | +0.46(+2.48%) |
Dec 14, 2016 | 18.82 | 18.90 | 18.36 | 18.61 | 232,344 | -0.13(-0.67%) |
Dec 13, 2016 | 18.44 | 18.86 | 18.40 | 18.73 | 278,459 | +0.29(+1.59%) |
Dec 12, 2016 | 18.69 | 18.86 | 18.36 | 18.44 | 605,551 | -0.34(-1.79%) |
Dec 09, 2016 | 18.69 | 18.94 | 18.52 | 18.78 | 362,118 | +0.04(+0.22%) |
Dec 08, 2016 | 18.19 | 18.86 | 18.15 | 18.73 | 479,696 | +0.67(+3.71%) |
Dec 07, 2016 | 17.48 | 18.15 | 17.31 | 18.06 | 358,260 | +0.46(+2.62%) |
Dec 06, 2016 | 17.60 | 17.69 | 17.35 | 17.60 | 236,098 | -0.04(-0.24%) |
Dec 05, 2016 | 17.31 | 17.73 | 17.18 | 17.64 | 487,524 | +0.42(+2.43%) |
Dec 02, 2016 | 17.14 | 17.35 | 16.51 | 17.23 | 300,859 | -0.04(-0.24%) |