Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.50 | 17.52 | 16.41 | 16.51 | 71,723 | -1.11(-6.30%) |
Feb 27, 2017 | 17.68 | 18.00 | 17.57 | 17.62 | 59,823 | -0.14(-0.79%) |
Feb 24, 2017 | 17.64 | 17.96 | 17.56 | 17.76 | 41,588 | -0.10(-0.56%) |
Feb 23, 2017 | 18.21 | 18.21 | 17.56 | 17.86 | 30,842 | -0.13(-0.72%) |
Feb 22, 2017 | 18.88 | 18.96 | 17.87 | 17.99 | 56,800 | -0.94(-4.97%) |
Feb 21, 2017 | 18.91 | 19.53 | 18.86 | 18.93 | 41,080 | +0.05(+0.26%) |
Feb 17, 2017 | 18.88 | 18.88 | 18.88 | 0 | -0.31(-1.62%) | |
Feb 16, 2017 | 19.37 | 19.37 | 18.83 | 19.19 | 36,091 | -0.16(-0.83%) |
Feb 15, 2017 | 19.09 | 19.83 | 19.09 | 19.35 | 26,951 | +0.09(+0.47%) |
Feb 14, 2017 | 20.23 | 20.23 | 19.09 | 19.26 | 67,848 | -1.10(-5.40%) |
Feb 13, 2017 | 20.50 | 21.20 | 20.24 | 20.36 | 47,580 | -0.31(-1.50%) |
Feb 10, 2017 | 19.82 | 21.02 | 19.68 | 20.67 | 52,858 | +1.14(+5.84%) |
Feb 09, 2017 | 20.49 | 20.75 | 19.47 | 19.53 | 122,974 | -1.38(-6.60%) |
Feb 08, 2017 | 21.60 | 21.82 | 20.44 | 20.91 | 116,401 | -0.86(-3.95%) |
Feb 07, 2017 | 22.82 | 22.90 | 21.61 | 21.77 | 44,953 | -1.10(-4.81%) |
Feb 06, 2017 | 22.98 | 23.07 | 22.55 | 22.87 | 43,019 | -0.14(-0.61%) |
Feb 03, 2017 | 23.05 | 23.20 | 22.70 | 23.01 | 41,281 | +0.13(+0.57%) |
Feb 02, 2017 | 23.20 | 23.20 | 22.70 | 22.88 | 40,669 | -0.29(-1.25%) |
Feb 01, 2017 | 23.62 | 23.62 | 22.78 | 23.17 | 56,422 | -0.17(-0.73%) |
Jan 31, 2017 | 22.89 | 23.47 | 22.36 | 23.34 | 42,193 | +0.60(+2.64%) |
Jan 30, 2017 | 22.99 | 23.00 | 22.29 | 22.74 | 42,341 | -0.32(-1.39%) |
Jan 27, 2017 | 22.68 | 23.12 | 22.68 | 23.06 | 21,647 | +0.17(+0.74%) |
Jan 26, 2017 | 22.90 | 23.01 | 22.64 | 22.89 | 28,851 | +0.03(+0.13%) |
Jan 25, 2017 | 21.91 | 22.89 | 21.91 | 22.86 | 34,225 | +0.93(+4.24%) |
Jan 24, 2017 | 21.02 | 22.04 | 20.72 | 21.93 | 30,357 | +1.08(+5.18%) |
Jan 23, 2017 | 20.82 | 21.07 | 20.44 | 20.85 | 24,035 | -0.22(-1.04%) |
Jan 20, 2017 | 21.21 | 21.49 | 20.83 | 21.07 | 29,231 | +0.15(+0.72%) |
Jan 19, 2017 | 21.42 | 21.73 | 20.54 | 20.92 | 35,826 | -0.47(-2.20%) |
Jan 18, 2017 | 21.43 | 21.68 | 21.26 | 21.39 | 17,495 | -0.17(-0.79%) |
Jan 17, 2017 | 21.71 | 21.81 | 21.37 | 21.56 | 38,121 | -0.03(-0.14%) |
Jan 13, 2017 | 21.59 | 21.59 | 21.59 | 0 | -0.10(-0.46%) | |
Jan 12, 2017 | 22.51 | 22.51 | 21.53 | 21.69 | 24,067 | -0.59(-2.65%) |
Jan 11, 2017 | 22.19 | 22.63 | 22.09 | 22.28 | 28,231 | +0.24(+1.09%) |
Jan 10, 2017 | 22.94 | 22.94 | 21.76 | 22.04 | 55,613 | -0.75(-3.29%) |
Jan 09, 2017 | 23.22 | 24.05 | 22.44 | 22.79 | 38,417 | -0.65(-2.77%) |
Jan 06, 2017 | 24.01 | 24.01 | 23.30 | 23.44 | 42,377 | -0.46(-1.92%) |
Jan 05, 2017 | 22.94 | 24.37 | 22.90 | 23.90 | 87,673 | +0.94(+4.09%) |
Jan 04, 2017 | 21.73 | 23.00 | 21.51 | 22.96 | 65,070 | +1.24(+5.71%) |
Jan 03, 2017 | 20.86 | 22.43 | 20.86 | 21.72 | 80,856 | +1.36(+6.68%) |
Dec 30, 2016 | 20.36 | 20.36 | 20.36 | 0 | -0.50(-2.40%) | |
Dec 29, 2016 | 19.97 | 20.90 | 19.80 | 20.86 | 90,035 | +0.73(+3.63%) |
Dec 28, 2016 | 22.07 | 22.09 | 19.93 | 20.13 | 119,152 | -2.01(-9.08%) |
Dec 27, 2016 | 22.10 | 23.00 | 22.04 | 22.14 | 50,919 | +0.08(+0.36%) |
Dec 23, 2016 | 22.06 | 22.06 | 22.06 | 0 | -0.35(-1.56%) | |
Dec 22, 2016 | 22.77 | 22.83 | 22.35 | 22.41 | 37,747 | -0.23(-1.02%) |
Dec 21, 2016 | 22.52 | 22.77 | 22.31 | 22.64 | 36,715 | +0.23(+1.03%) |
Dec 20, 2016 | 22.09 | 22.61 | 21.45 | 22.41 | 60,128 | +0.51(+2.33%) |
Dec 19, 2016 | 22.47 | 23.20 | 21.89 | 21.90 | 72,397 | -0.60(-2.67%) |
Dec 16, 2016 | 22.39 | 22.83 | 22.00 | 22.50 | 279,928 | +0.31(+1.40%) |
Dec 15, 2016 | 21.70 | 22.46 | 21.40 | 22.19 | 50,268 | +0.39(+1.79%) |
Dec 14, 2016 | 21.75 | 22.34 | 21.75 | 21.80 | 54,474 | -0.19(-0.86%) |
Dec 13, 2016 | 22.03 | 22.48 | 21.65 | 21.99 | 83,217 | +0.03(+0.14%) |
Dec 12, 2016 | 21.93 | 22.35 | 21.70 | 21.96 | 76,213 | -0.02(-0.09%) |
Dec 09, 2016 | 22.28 | 22.39 | 21.85 | 21.98 | 63,601 | -0.05(-0.23%) |
Dec 08, 2016 | 22.17 | 22.44 | 21.65 | 22.03 | 61,228 | -0.03(-0.14%) |
Dec 07, 2016 | 21.99 | 22.34 | 21.73 | 22.06 | 43,693 | -0.03(-0.14%) |
Dec 06, 2016 | 21.84 | 22.20 | 21.57 | 22.09 | 55,738 | +0.11(+0.50%) |
Dec 05, 2016 | 20.63 | 22.13 | 20.63 | 21.98 | 134,912 | +1.53(+7.48%) |
Dec 02, 2016 | 20.75 | 20.97 | 20.29 | 20.45 | 43,137 | -0.40(-1.92%) |