Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.54 | 18.59 | 18.34 | 18.45 | 414,514 | -0.02(-0.12%) |
Feb 27, 2017 | 18.36 | 18.56 | 18.33 | 18.47 | 259,016 | +0.07(+0.35%) |
Feb 24, 2017 | 18.50 | 18.52 | 18.33 | 18.41 | 536,300 | -0.04(-0.24%) |
Feb 23, 2017 | 18.40 | 18.59 | 18.30 | 18.45 | 1,649,932 | +0.09(+0.47%) |
Feb 22, 2017 | 18.49 | 18.57 | 18.33 | 18.36 | 562,012 | -0.17(-0.94%) |
Feb 21, 2017 | 18.63 | 18.72 | 18.43 | 18.54 | 351,186 | -0.02(-0.12%) |
Feb 17, 2017 | 18.56 | 18.56 | 18.56 | 0 | -0.02(-0.12%) | |
Feb 16, 2017 | 18.56 | 18.98 | 18.29 | 18.58 | 440,025 | -0.03(-0.16%) |
Feb 15, 2017 | 18.54 | 18.76 | 18.45 | 18.61 | 306,318 | +0.01(+0.04%) |
Feb 14, 2017 | 18.63 | 18.83 | 18.47 | 18.60 | 339,244 | -0.02(-0.12%) |
Feb 13, 2017 | 18.47 | 18.65 | 18.37 | 18.62 | 294,188 | +0.13(+0.71%) |
Feb 10, 2017 | 18.53 | 18.89 | 18.47 | 18.49 | 726,802 | -0.01(-0.08%) |
Feb 09, 2017 | 18.61 | 18.83 | 18.49 | 18.51 | 402,453 | -0.08(-0.43%) |
Feb 08, 2017 | 18.55 | 18.74 | 18.43 | 18.59 | 308,631 | +0.00(+0.00%) |
Feb 07, 2017 | 18.68 | 18.83 | 18.52 | 18.59 | 482,391 | -0.04(-0.23%) |
Feb 06, 2017 | 18.85 | 18.91 | 18.51 | 18.63 | 617,322 | -0.25(-1.31%) |
Feb 03, 2017 | 18.85 | 18.92 | 18.77 | 18.88 | 512,314 | +0.09(+0.46%) |
Feb 02, 2017 | 18.80 | 18.86 | 18.61 | 18.79 | 517,068 | +0.10(+0.54%) |
Feb 01, 2017 | 18.74 | 18.97 | 18.67 | 18.69 | 753,147 | -0.05(-0.27%) |
Jan 31, 2017 | 18.54 | 18.77 | 18.47 | 18.74 | 528,833 | +0.21(+1.14%) |
Jan 30, 2017 | 18.38 | 18.57 | 18.28 | 18.53 | 622,537 | +0.16(+0.87%) |
Jan 27, 2017 | 18.22 | 18.56 | 18.14 | 18.37 | 819,480 | +0.17(+0.92%) |
Jan 26, 2017 | 18.36 | 18.57 | 18.17 | 18.20 | 608,513 | -0.16(-0.87%) |
Jan 25, 2017 | 18.43 | 18.43 | 18.15 | 18.36 | 358,318 | +0.05(+0.28%) |
Jan 24, 2017 | 18.24 | 18.39 | 18.14 | 18.31 | 467,966 | +0.13(+0.72%) |
Jan 23, 2017 | 18.18 | 18.34 | 18.08 | 18.18 | 506,906 | +0.03(+0.16%) |
Jan 20, 2017 | 18.06 | 18.22 | 18.05 | 18.15 | 368,155 | +0.14(+0.77%) |
Jan 19, 2017 | 18.22 | 18.24 | 17.97 | 18.01 | 741,959 | -0.13(-0.72%) |
Jan 18, 2017 | 18.14 | 18.35 | 18.01 | 18.14 | 537,216 | -0.06(-0.32%) |
Jan 17, 2017 | 18.35 | 18.38 | 18.12 | 18.20 | 503,358 | +0.01(+0.04%) |
Jan 13, 2017 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 18.15 | 18.24 | 17.96 | 18.19 | 574,668 | +0.05(+0.28%) |
Jan 11, 2017 | 18.50 | 18.58 | 18.02 | 18.14 | 783,784 | -0.28(-1.50%) |
Jan 10, 2017 | 18.51 | 18.60 | 18.37 | 18.42 | 405,015 | -0.07(-0.39%) |
Jan 09, 2017 | 18.58 | 18.74 | 18.39 | 18.49 | 957,411 | -0.09(-0.47%) |
Jan 06, 2017 | 18.64 | 18.78 | 18.40 | 18.58 | 915,837 | -0.07(-0.39%) |
Jan 05, 2017 | 18.65 | 18.83 | 18.54 | 18.65 | 472,416 | -0.07(-0.39%) |
Jan 04, 2017 | 18.30 | 18.82 | 18.26 | 18.72 | 1,261,977 | +0.47(+2.58%) |
Jan 03, 2017 | 18.37 | 18.47 | 18.02 | 18.25 | 660,242 | -0.12(-0.63%) |
Dec 30, 2016 | 18.37 | 18.37 | 18.37 | 0 | +0.30(+1.65%) | |
Dec 29, 2016 | 17.92 | 18.10 | 17.86 | 18.07 | 408,008 | +0.10(+0.57%) |
Dec 28, 2016 | 17.95 | 18.00 | 17.80 | 17.97 | 445,368 | +0.02(+0.11%) |
Dec 27, 2016 | 18.33 | 18.33 | 17.89 | 17.95 | 503,580 | -0.28(-1.53%) |
Dec 23, 2016 | 18.23 | 18.23 | 18.23 | 0 | +0.49(+2.78%) | |
Dec 22, 2016 | 17.59 | 17.79 | 17.55 | 17.74 | 564,211 | +0.19(+1.06%) |
Dec 21, 2016 | 17.58 | 17.71 | 17.54 | 17.55 | 531,525 | -0.04(-0.20%) |
Dec 20, 2016 | 17.59 | 17.80 | 17.55 | 17.59 | 381,646 | +0.01(+0.04%) |
Dec 19, 2016 | 17.44 | 17.64 | 17.32 | 17.58 | 641,440 | +0.12(+0.70%) |
Dec 16, 2016 | 17.39 | 17.54 | 17.34 | 17.46 | 1,422,563 | +0.18(+1.03%) |
Dec 15, 2016 | 17.36 | 17.42 | 17.23 | 17.28 | 932,007 | +0.00(+0.00%) |
Dec 14, 2016 | 17.61 | 17.95 | 17.27 | 17.28 | 1,715,139 | -0.23(-1.31%) |
Dec 13, 2016 | 17.54 | 17.56 | 17.20 | 17.51 | 1,285,001 | +0.02(+0.12%) |
Dec 12, 2016 | 17.58 | 17.72 | 17.46 | 17.49 | 574,623 | -0.09(-0.53%) |
Dec 09, 2016 | 17.77 | 17.84 | 17.40 | 17.58 | 1,046,981 | -0.12(-0.69%) |
Dec 08, 2016 | 17.55 | 17.74 | 17.39 | 17.70 | 1,060,826 | +0.11(+0.65%) |
Dec 07, 2016 | 17.29 | 17.67 | 17.22 | 17.59 | 1,217,317 | +0.01(+0.04%) |
Dec 06, 2016 | 17.69 | 17.82 | 17.51 | 17.58 | 629,538 | -0.13(-0.73%) |
Dec 05, 2016 | 17.29 | 17.72 | 17.22 | 17.71 | 926,786 | +0.46(+2.69%) |
Dec 02, 2016 | 17.29 | 17.72 | 17.10 | 17.24 | 1,268,376 | +0.04(+0.21%) |