Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.61 | 18.66 | 18.13 | 18.17 | 172,104 | -0.56(-2.98%) |
Feb 27, 2017 | 18.71 | 18.88 | 18.59 | 18.73 | 162,627 | +0.00(+0.00%) |
Feb 24, 2017 | 18.59 | 19.01 | 18.59 | 18.73 | 133,506 | -0.20(-1.04%) |
Feb 23, 2017 | 18.93 | 19.14 | 18.59 | 18.93 | 151,219 | +0.10(+0.52%) |
Feb 22, 2017 | 19.01 | 19.15 | 18.79 | 18.83 | 178,862 | -0.36(-1.89%) |
Feb 21, 2017 | 19.41 | 19.62 | 19.16 | 19.19 | 193,264 | -0.10(-0.51%) |
Feb 17, 2017 | 19.29 | 19.29 | 19.29 | 0 | -0.31(-1.59%) | |
Feb 16, 2017 | 19.71 | 19.75 | 19.28 | 19.61 | 163,211 | -0.15(-0.75%) |
Feb 15, 2017 | 19.56 | 19.90 | 19.51 | 19.75 | 145,519 | +0.20(+1.01%) |
Feb 14, 2017 | 19.33 | 19.59 | 19.14 | 19.56 | 260,186 | +0.02(+0.13%) |
Feb 13, 2017 | 19.74 | 19.88 | 19.47 | 19.53 | 183,856 | -0.14(-0.71%) |
Feb 10, 2017 | 19.33 | 19.70 | 19.05 | 19.67 | 157,736 | +0.44(+2.31%) |
Feb 09, 2017 | 19.30 | 19.33 | 18.97 | 19.23 | 137,171 | +0.01(+0.04%) |
Feb 08, 2017 | 19.49 | 19.49 | 18.98 | 19.22 | 361,126 | -0.31(-1.60%) |
Feb 07, 2017 | 20.64 | 21.04 | 19.52 | 19.53 | 226,817 | -0.55(-2.74%) |
Feb 06, 2017 | 19.65 | 20.14 | 19.65 | 20.08 | 196,311 | +0.32(+1.62%) |
Feb 03, 2017 | 20.02 | 20.02 | 19.67 | 19.76 | 267,752 | -0.02(-0.08%) |
Feb 02, 2017 | 20.11 | 20.11 | 19.50 | 19.78 | 143,566 | -0.36(-1.80%) |
Feb 01, 2017 | 20.30 | 20.60 | 19.97 | 20.14 | 155,884 | +0.07(+0.33%) |
Jan 31, 2017 | 19.78 | 20.21 | 19.72 | 20.07 | 182,681 | +0.30(+1.54%) |
Jan 30, 2017 | 20.27 | 20.27 | 19.77 | 19.77 | 137,058 | -0.74(-3.61%) |
Jan 27, 2017 | 20.12 | 20.56 | 19.96 | 20.51 | 138,119 | +0.48(+2.38%) |
Jan 26, 2017 | 20.51 | 20.51 | 19.98 | 20.03 | 155,177 | -0.57(-2.75%) |
Jan 25, 2017 | 20.41 | 20.72 | 20.26 | 20.60 | 194,447 | +0.37(+1.83%) |
Jan 24, 2017 | 19.89 | 20.32 | 19.79 | 20.23 | 250,630 | +0.45(+2.29%) |
Jan 23, 2017 | 19.06 | 19.78 | 18.96 | 19.78 | 228,005 | +0.72(+3.80%) |
Jan 20, 2017 | 19.68 | 19.88 | 18.97 | 19.05 | 307,756 | -0.35(-1.82%) |
Jan 19, 2017 | 18.88 | 19.61 | 18.88 | 19.41 | 440,654 | +0.67(+3.55%) |
Jan 18, 2017 | 18.92 | 19.04 | 18.57 | 18.74 | 262,393 | -0.11(-0.57%) |
Jan 17, 2017 | 19.28 | 19.28 | 18.73 | 18.85 | 310,270 | -0.64(-3.29%) |
Jan 13, 2017 | 19.49 | 19.49 | 19.49 | 0 | +0.08(+0.42%) | |
Jan 12, 2017 | 20.07 | 20.07 | 19.15 | 19.41 | 196,697 | -0.65(-3.24%) |
Jan 11, 2017 | 20.06 | 20.19 | 19.74 | 20.06 | 285,578 | -0.02(-0.12%) |
Jan 10, 2017 | 19.56 | 20.10 | 19.52 | 20.08 | 337,469 | +0.49(+2.48%) |
Jan 09, 2017 | 19.93 | 19.93 | 19.59 | 19.60 | 268,868 | -0.41(-2.06%) |
Jan 06, 2017 | 19.98 | 20.29 | 19.83 | 20.01 | 156,348 | +0.07(+0.33%) |
Jan 05, 2017 | 20.18 | 20.26 | 19.79 | 19.94 | 148,209 | -0.16(-0.78%) |
Jan 04, 2017 | 20.09 | 20.23 | 19.92 | 20.10 | 228,651 | +0.11(+0.53%) |
Jan 03, 2017 | 19.94 | 20.16 | 19.69 | 19.99 | 174,940 | +0.35(+1.76%) |
Dec 30, 2016 | 19.65 | 19.65 | 19.65 | 0 | -0.18(-0.91%) | |
Dec 29, 2016 | 20.06 | 20.15 | 19.67 | 19.83 | 117,330 | -0.03(-0.15%) |
Dec 28, 2016 | 20.54 | 20.68 | 19.76 | 19.86 | 118,318 | -0.57(-2.80%) |
Dec 27, 2016 | 20.25 | 20.85 | 20.09 | 20.43 | 151,274 | +0.36(+1.79%) |
Dec 23, 2016 | 20.07 | 20.07 | 20.07 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 20.04 | 20.19 | 19.88 | 20.06 | 135,122 | +0.05(+0.25%) |
Dec 21, 2016 | 20.27 | 20.29 | 20.01 | 20.01 | 147,214 | -0.33(-1.61%) |
Dec 20, 2016 | 20.23 | 20.71 | 20.21 | 20.34 | 248,588 | +0.26(+1.30%) |
Dec 19, 2016 | 19.75 | 20.13 | 19.70 | 20.08 | 175,935 | +0.34(+1.70%) |
Dec 16, 2016 | 19.68 | 19.97 | 19.59 | 19.74 | 686,826 | +0.17(+0.88%) |
Dec 15, 2016 | 18.98 | 19.62 | 18.90 | 19.57 | 218,565 | +0.56(+2.93%) |
Dec 14, 2016 | 18.88 | 19.14 | 18.81 | 19.01 | 129,307 | +0.04(+0.22%) |
Dec 13, 2016 | 19.42 | 19.62 | 18.78 | 18.97 | 157,579 | -0.27(-1.40%) |
Dec 12, 2016 | 19.07 | 19.38 | 18.96 | 19.24 | 360,788 | +0.20(+1.07%) |
Dec 09, 2016 | 19.09 | 19.17 | 18.85 | 19.04 | 238,680 | +0.04(+0.22%) |
Dec 08, 2016 | 18.70 | 19.00 | 18.61 | 19.00 | 263,930 | +0.32(+1.71%) |
Dec 07, 2016 | 19.26 | 19.55 | 18.57 | 18.68 | 280,527 | -1.19(-6.01%) |
Dec 06, 2016 | 19.43 | 20.01 | 19.23 | 19.87 | 185,608 | +0.55(+2.84%) |
Dec 05, 2016 | 18.83 | 19.34 | 18.83 | 19.32 | 157,766 | +0.70(+3.78%) |
Dec 02, 2016 | 18.67 | 18.78 | 18.47 | 18.62 | 132,141 | -0.11(-0.57%) |