Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.06 | 18.06 | 17.74 | 17.86 | 499,900 | -0.24(-1.33%) |
Feb 27, 2017 | 18.05 | 18.34 | 17.83 | 18.10 | 309,136 | +0.02(+0.11%) |
Feb 24, 2017 | 18.04 | 18.31 | 17.74 | 18.08 | 256,557 | +0.14(+0.78%) |
Feb 23, 2017 | 18.50 | 18.50 | 17.90 | 17.94 | 140,322 | -0.47(-2.55%) |
Feb 22, 2017 | 18.33 | 18.47 | 18.06 | 18.41 | 243,809 | +0.15(+0.82%) |
Feb 21, 2017 | 18.26 | 18.49 | 18.18 | 18.26 | 207,036 | +0.02(+0.11%) |
Feb 17, 2017 | 18.24 | 18.24 | 18.24 | 0 | +0.24(+1.33%) | |
Feb 16, 2017 | 17.98 | 18.17 | 17.82 | 18.00 | 281,128 | -0.03(-0.17%) |
Feb 15, 2017 | 18.13 | 18.16 | 17.76 | 18.03 | 248,111 | -0.14(-0.77%) |
Feb 14, 2017 | 18.32 | 18.36 | 18.05 | 18.17 | 190,697 | -0.22(-1.20%) |
Feb 13, 2017 | 18.90 | 18.93 | 18.31 | 18.39 | 292,963 | -0.45(-2.39%) |
Feb 10, 2017 | 18.98 | 19.14 | 18.79 | 18.84 | 181,207 | -0.08(-0.42%) |
Feb 09, 2017 | 18.21 | 18.97 | 18.24 | 18.92 | 226,522 | +0.71(+3.90%) |
Feb 08, 2017 | 18.52 | 18.73 | 17.91 | 18.21 | 203,352 | -0.39(-2.10%) |
Feb 07, 2017 | 18.50 | 18.77 | 18.06 | 18.60 | 327,334 | +0.23(+1.25%) |
Feb 06, 2017 | 18.74 | 18.78 | 18.31 | 18.37 | 407,538 | -0.34(-1.82%) |
Feb 03, 2017 | 18.83 | 18.87 | 18.36 | 18.71 | 292,880 | +0.05(+0.27%) |
Feb 02, 2017 | 19.46 | 19.46 | 18.60 | 18.66 | 419,037 | -0.87(-4.45%) |
Feb 01, 2017 | 19.90 | 20.43 | 19.30 | 19.53 | 393,579 | -0.40(-2.01%) |
Jan 31, 2017 | 20.15 | 20.19 | 19.34 | 19.93 | 429,884 | -0.26(-1.29%) |
Jan 30, 2017 | 19.49 | 20.67 | 19.13 | 20.19 | 582,371 | +0.60(+3.06%) |
Jan 27, 2017 | 17.11 | 19.89 | 16.87 | 19.59 | 1,002,642 | +2.76(+16.40%) |
Jan 26, 2017 | 16.87 | 17.26 | 16.74 | 16.83 | 136,441 | -0.15(-0.88%) |
Jan 25, 2017 | 16.74 | 17.04 | 16.61 | 16.98 | 157,033 | +0.29(+1.74%) |
Jan 24, 2017 | 16.54 | 16.87 | 16.49 | 16.69 | 142,156 | +0.15(+0.91%) |
Jan 23, 2017 | 16.73 | 16.87 | 16.32 | 16.54 | 156,371 | -0.36(-2.13%) |
Jan 20, 2017 | 16.35 | 16.94 | 16.30 | 16.90 | 166,394 | +0.60(+3.68%) |
Jan 19, 2017 | 16.39 | 16.54 | 16.16 | 16.30 | 252,022 | -0.16(-0.97%) |
Jan 18, 2017 | 16.60 | 16.65 | 16.42 | 16.46 | 283,951 | -0.12(-0.72%) |
Jan 17, 2017 | 17.15 | 17.20 | 16.52 | 16.58 | 198,138 | -0.69(-4.00%) |
Jan 13, 2017 | 17.27 | 17.27 | 17.27 | 0 | +0.32(+1.89%) | |
Jan 12, 2017 | 17.48 | 17.52 | 16.67 | 16.95 | 245,558 | -0.61(-3.47%) |
Jan 11, 2017 | 17.55 | 17.67 | 17.01 | 17.56 | 182,974 | +0.03(+0.17%) |
Jan 10, 2017 | 17.31 | 17.73 | 17.28 | 17.53 | 129,433 | +0.19(+1.10%) |
Jan 09, 2017 | 17.18 | 17.48 | 17.10 | 17.34 | 136,776 | +0.02(+0.12%) |
Jan 06, 2017 | 17.52 | 17.52 | 17.06 | 17.32 | 132,261 | -0.08(-0.46%) |
Jan 05, 2017 | 17.49 | 17.68 | 17.03 | 17.40 | 223,894 | -0.15(-0.85%) |
Jan 04, 2017 | 17.52 | 17.73 | 17.30 | 17.55 | 174,075 | +0.05(+0.29%) |
Jan 03, 2017 | 17.45 | 17.53 | 17.16 | 17.50 | 159,430 | +0.34(+1.98%) |
Dec 30, 2016 | 17.16 | 17.16 | 17.16 | 0 | -0.25(-1.44%) | |
Dec 29, 2016 | 17.30 | 17.54 | 17.28 | 17.41 | 91,247 | +0.03(+0.17%) |
Dec 28, 2016 | 17.40 | 17.57 | 17.24 | 17.38 | 160,546 | -0.07(-0.40%) |
Dec 27, 2016 | 17.41 | 17.84 | 17.32 | 17.45 | 154,337 | +0.02(+0.11%) |
Dec 23, 2016 | 17.43 | 17.43 | 17.43 | 0 | +0.17(+0.98%) | |
Dec 22, 2016 | 17.07 | 17.28 | 16.78 | 17.26 | 125,988 | +0.31(+1.83%) |
Dec 21, 2016 | 17.15 | 17.23 | 16.86 | 16.95 | 126,518 | -0.21(-1.22%) |
Dec 20, 2016 | 17.26 | 17.56 | 17.09 | 17.16 | 197,803 | +0.09(+0.53%) |
Dec 19, 2016 | 17.65 | 17.71 | 16.97 | 17.07 | 331,937 | -0.46(-2.62%) |
Dec 16, 2016 | 16.91 | 17.66 | 16.76 | 17.53 | 738,518 | +0.79(+4.72%) |
Dec 15, 2016 | 16.32 | 16.77 | 15.80 | 16.74 | 320,464 | +0.57(+3.53%) |
Dec 14, 2016 | 16.25 | 16.57 | 16.03 | 16.17 | 178,178 | -0.21(-1.28%) |
Dec 13, 2016 | 16.54 | 16.87 | 16.25 | 16.38 | 259,950 | +0.00(+0.00%) |
Dec 12, 2016 | 16.42 | 16.61 | 16.16 | 16.38 | 156,880 | -0.12(-0.73%) |
Dec 09, 2016 | 16.41 | 16.59 | 16.28 | 16.50 | 211,142 | +0.17(+1.04%) |
Dec 08, 2016 | 16.19 | 16.68 | 16.17 | 16.33 | 344,588 | -0.02(-0.12%) |
Dec 07, 2016 | 16.33 | 16.68 | 16.25 | 16.35 | 275,049 | -0.02(-0.12%) |
Dec 06, 2016 | 16.03 | 16.63 | 15.71 | 16.37 | 276,325 | +0.53(+3.35%) |
Dec 05, 2016 | 15.14 | 15.89 | 15.14 | 15.84 | 288,263 | +0.61(+4.01%) |
Dec 02, 2016 | 14.93 | 15.47 | 14.84 | 15.23 | 340,865 | +0.38(+2.56%) |