Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.45 | 17.45 | 17.21 | 17.31 | 14,361 | +0.00(+0.00%) |
Feb 27, 2017 | 17.31 | 17.40 | 17.21 | 17.31 | 14,559 | +0.05(+0.28%) |
Feb 24, 2017 | 17.36 | 17.50 | 17.17 | 17.26 | 9,877 | -0.14(-0.82%) |
Feb 23, 2017 | 17.50 | 17.60 | 17.21 | 17.40 | 5,901 | +0.24(+1.39%) |
Feb 22, 2017 | 17.12 | 17.21 | 16.98 | 17.17 | 28,574 | +0.43(+2.56%) |
Feb 21, 2017 | 16.78 | 16.93 | 16.64 | 16.74 | 12,244 | -0.24(-1.40%) |
Feb 17, 2017 | 16.98 | 16.98 | 16.98 | 0 | -0.19(-1.11%) | |
Feb 16, 2017 | 17.45 | 17.45 | 17.17 | 17.17 | 7,759 | -0.38(-2.17%) |
Feb 15, 2017 | 17.83 | 17.83 | 17.42 | 17.55 | 4,203 | -0.33(-1.87%) |
Feb 14, 2017 | 18.02 | 18.22 | 17.83 | 17.88 | 15,343 | -0.29(-1.57%) |
Feb 13, 2017 | 18.55 | 18.55 | 18.02 | 18.17 | 14,211 | -0.24(-1.30%) |
Feb 10, 2017 | 18.56 | 18.56 | 18.26 | 18.41 | 4,601 | -0.10(-0.52%) |
Feb 09, 2017 | 18.67 | 18.67 | 18.50 | 18.50 | 5,880 | -0.08(-0.41%) |
Feb 08, 2017 | 19.03 | 19.07 | 18.58 | 18.58 | 4,307 | -0.40(-2.11%) |
Feb 07, 2017 | 19.07 | 19.29 | 18.98 | 18.98 | 5,705 | -0.14(-0.75%) |
Feb 06, 2017 | 19.43 | 19.43 | 19.11 | 19.12 | 3,461 | -0.38(-1.96%) |
Feb 03, 2017 | 19.65 | 19.65 | 19.45 | 19.50 | 5,699 | +0.24(+1.24%) |
Feb 02, 2017 | 19.17 | 19.72 | 18.93 | 19.26 | 13,481 | +0.14(+0.75%) |
Feb 01, 2017 | 18.98 | 19.36 | 18.98 | 19.12 | 5,610 | +0.14(+0.75%) |
Jan 31, 2017 | 18.98 | 19.17 | 18.64 | 18.98 | 10,543 | +0.00(+0.00%) |
Jan 30, 2017 | 19.26 | 19.36 | 18.79 | 18.98 | 7,328 | -0.14(-0.75%) |
Jan 27, 2017 | 19.27 | 19.27 | 18.98 | 19.12 | 5,377 | +0.00(+0.00%) |
Jan 26, 2017 | 18.98 | 19.36 | 18.98 | 19.12 | 6,787 | +0.14(+0.75%) |
Jan 25, 2017 | 19.07 | 19.07 | 18.84 | 18.98 | 3,903 | +0.10(+0.50%) |
Jan 24, 2017 | 18.36 | 19.03 | 18.36 | 18.88 | 7,501 | +0.52(+2.86%) |
Jan 23, 2017 | 18.36 | 18.50 | 18.22 | 18.36 | 4,035 | +0.33(+1.85%) |
Jan 20, 2017 | 18.17 | 18.45 | 18.02 | 18.02 | 9,384 | -0.05(-0.26%) |
Jan 19, 2017 | 18.36 | 18.36 | 18.02 | 18.07 | 3,451 | -0.24(-1.30%) |
Jan 18, 2017 | 18.22 | 18.45 | 18.07 | 18.31 | 5,454 | +0.19(+1.05%) |
Jan 17, 2017 | 18.22 | 18.31 | 18.12 | 18.12 | 8,328 | -0.33(-1.81%) |
Jan 13, 2017 | 18.45 | 18.45 | 18.45 | 0 | +0.62(+3.48%) | |
Jan 12, 2017 | 17.93 | 17.93 | 17.69 | 17.83 | 6,083 | -0.05(-0.27%) |
Jan 11, 2017 | 18.07 | 18.07 | 17.86 | 17.88 | 3,834 | +0.05(+0.27%) |
Jan 10, 2017 | 18.17 | 18.17 | 17.50 | 17.83 | 10,919 | -0.33(-1.84%) |
Jan 09, 2017 | 18.36 | 18.36 | 18.17 | 18.17 | 3,751 | -0.10(-0.52%) |
Jan 06, 2017 | 19.22 | 19.22 | 18.26 | 18.26 | 8,201 | -0.81(-4.25%) |
Jan 05, 2017 | 19.22 | 19.22 | 19.01 | 19.07 | 5,694 | -0.05(-0.25%) |
Jan 04, 2017 | 19.22 | 19.22 | 18.88 | 19.12 | 5,550 | +0.00(+0.00%) |
Jan 03, 2017 | 18.98 | 19.32 | 18.79 | 19.12 | 5,059 | +0.48(+2.56%) |
Dec 30, 2016 | 18.64 | 18.64 | 18.64 | 0 | +0.05(+0.26%) | |
Dec 29, 2016 | 19.03 | 19.07 | 18.41 | 18.60 | 10,301 | -0.29(-1.52%) |
Dec 28, 2016 | 18.66 | 18.98 | 18.66 | 18.88 | 6,488 | -0.18(-0.95%) |
Dec 27, 2016 | 18.97 | 19.25 | 18.87 | 19.06 | 4,905 | -0.05(-0.25%) |
Dec 23, 2016 | 19.11 | 19.11 | 19.11 | 0 | +0.10(+0.50%) | |
Dec 22, 2016 | 19.25 | 19.25 | 18.92 | 19.02 | 3,077 | -0.14(-0.74%) |
Dec 21, 2016 | 18.83 | 19.30 | 18.64 | 19.16 | 11,532 | +0.14(+0.75%) |
Dec 20, 2016 | 19.25 | 19.35 | 18.92 | 19.02 | 16,138 | -0.19(-0.99%) |
Dec 19, 2016 | 19.25 | 19.35 | 19.02 | 19.21 | 17,088 | -0.10(-0.49%) |
Dec 16, 2016 | 19.35 | 19.40 | 19.21 | 19.30 | 46,079 | +0.00(+0.00%) |
Dec 15, 2016 | 19.30 | 19.59 | 19.21 | 19.30 | 24,375 | +0.10(+0.50%) |
Dec 14, 2016 | 19.11 | 19.30 | 19.06 | 19.21 | 7,835 | -0.05(-0.25%) |
Dec 13, 2016 | 19.59 | 19.59 | 19.21 | 19.25 | 25,298 | -0.14(-0.74%) |
Dec 12, 2016 | 19.63 | 20.18 | 19.25 | 19.40 | 21,403 | -0.19(-0.97%) |
Dec 09, 2016 | 19.59 | 19.85 | 19.54 | 19.59 | 38,137 | +0.00(+0.00%) |
Dec 08, 2016 | 19.68 | 19.82 | 19.49 | 19.59 | 18,229 | +0.10(+0.49%) |
Dec 07, 2016 | 19.35 | 19.78 | 19.35 | 19.49 | 14,120 | +0.14(+0.74%) |
Dec 06, 2016 | 18.97 | 19.44 | 18.87 | 19.35 | 16,271 | +0.33(+1.75%) |
Dec 05, 2016 | 19.06 | 19.06 | 18.73 | 19.02 | 10,040 | +0.14(+0.76%) |
Dec 02, 2016 | 18.83 | 19.02 | 18.83 | 18.87 | 8,207 | -0.10(-0.50%) |