Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.71 | 20.04 | 19.60 | 19.78 | 181,863 | -0.04(-0.19%) |
Feb 27, 2017 | 19.89 | 20.31 | 19.24 | 19.82 | 400,351 | +0.12(+0.60%) |
Feb 24, 2017 | 18.51 | 20.17 | 18.22 | 19.70 | 994,997 | +1.23(+6.65%) |
Feb 23, 2017 | 18.29 | 18.62 | 18.22 | 18.47 | 117,387 | +0.25(+1.39%) |
Feb 22, 2017 | 18.08 | 18.29 | 18.00 | 18.22 | 122,772 | +0.07(+0.40%) |
Feb 21, 2017 | 18.04 | 18.44 | 17.82 | 18.15 | 177,897 | +0.18(+1.01%) |
Feb 17, 2017 | 17.97 | 17.97 | 17.97 | 0 | -0.11(-0.60%) | |
Feb 16, 2017 | 18.40 | 18.47 | 18.00 | 18.08 | 240,901 | -0.43(-2.34%) |
Feb 15, 2017 | 18.62 | 18.65 | 18.22 | 18.51 | 136,778 | -0.14(-0.78%) |
Feb 14, 2017 | 18.73 | 18.98 | 18.51 | 18.65 | 127,247 | -0.07(-0.39%) |
Feb 13, 2017 | 18.98 | 19.02 | 18.62 | 18.73 | 116,200 | -0.36(-1.89%) |
Feb 10, 2017 | 19.34 | 19.34 | 18.94 | 19.09 | 137,971 | -0.22(-1.12%) |
Feb 09, 2017 | 18.98 | 19.41 | 18.89 | 19.30 | 155,117 | +0.36(+1.91%) |
Feb 08, 2017 | 19.34 | 19.46 | 18.87 | 18.94 | 124,220 | -0.47(-2.42%) |
Feb 07, 2017 | 19.77 | 20.14 | 19.02 | 19.41 | 206,024 | +0.36(+1.90%) |
Feb 06, 2017 | 19.20 | 19.23 | 18.83 | 19.05 | 114,701 | -0.14(-0.75%) |
Feb 03, 2017 | 18.47 | 19.30 | 18.33 | 19.20 | 252,534 | +0.65(+3.51%) |
Feb 02, 2017 | 19.56 | 19.59 | 18.44 | 18.55 | 299,339 | -0.94(-4.82%) |
Feb 01, 2017 | 18.98 | 20.10 | 18.83 | 19.48 | 293,885 | +0.80(+4.26%) |
Jan 31, 2017 | 19.63 | 19.63 | 18.62 | 18.69 | 379,180 | -0.69(-3.54%) |
Jan 30, 2017 | 19.95 | 19.99 | 19.02 | 19.38 | 229,462 | -0.54(-2.72%) |
Jan 27, 2017 | 21.44 | 21.58 | 19.74 | 19.92 | 588,144 | -1.70(-7.86%) |
Jan 26, 2017 | 21.76 | 21.80 | 21.33 | 21.62 | 139,365 | -0.11(-0.50%) |
Jan 25, 2017 | 21.51 | 21.76 | 21.33 | 21.73 | 125,245 | +0.29(+1.35%) |
Jan 24, 2017 | 21.29 | 21.51 | 21.08 | 21.44 | 113,118 | +0.18(+0.85%) |
Jan 23, 2017 | 21.29 | 21.51 | 21.08 | 21.26 | 81,493 | +0.07(+0.34%) |
Jan 20, 2017 | 21.51 | 21.51 | 21.08 | 21.18 | 149,564 | -0.11(-0.51%) |
Jan 19, 2017 | 21.08 | 21.44 | 20.89 | 21.29 | 173,300 | +0.25(+1.20%) |
Jan 18, 2017 | 20.89 | 21.44 | 20.53 | 21.04 | 337,243 | +0.14(+0.69%) |
Jan 17, 2017 | 21.44 | 21.55 | 20.86 | 20.89 | 103,653 | -0.54(-2.53%) |
Jan 13, 2017 | 21.44 | 21.44 | 21.44 | 0 | -0.22(-1.00%) | |
Jan 12, 2017 | 21.58 | 21.98 | 21.11 | 21.65 | 129,144 | +0.07(+0.34%) |
Jan 11, 2017 | 20.89 | 21.68 | 20.79 | 21.58 | 147,818 | +0.87(+4.19%) |
Jan 10, 2017 | 20.97 | 20.97 | 20.68 | 20.71 | 114,202 | -0.14(-0.69%) |
Jan 09, 2017 | 20.82 | 21.08 | 20.46 | 20.86 | 134,382 | +0.00(+0.00%) |
Jan 06, 2017 | 20.86 | 21.17 | 20.61 | 20.86 | 190,010 | -0.14(-0.69%) |
Jan 05, 2017 | 21.98 | 22.02 | 20.89 | 21.00 | 189,489 | -0.98(-4.44%) |
Jan 04, 2017 | 21.47 | 22.05 | 21.18 | 21.98 | 265,697 | +0.54(+2.53%) |
Jan 03, 2017 | 22.09 | 22.27 | 21.36 | 21.44 | 336,056 | -0.47(-2.15%) |
Dec 30, 2016 | 21.91 | 21.91 | 21.91 | 0 | -0.18(-0.82%) | |
Dec 29, 2016 | 22.09 | 22.30 | 21.91 | 22.09 | 168,684 | +0.00(+0.00%) |
Dec 28, 2016 | 22.05 | 22.27 | 21.92 | 22.09 | 157,752 | +0.04(+0.16%) |
Dec 27, 2016 | 21.94 | 22.45 | 21.69 | 22.05 | 195,988 | +0.00(+0.00%) |
Dec 23, 2016 | 22.05 | 22.05 | 22.05 | 0 | -0.14(-0.65%) | |
Dec 22, 2016 | 23.21 | 23.21 | 21.91 | 22.20 | 170,681 | -0.80(-3.46%) |
Dec 21, 2016 | 22.74 | 23.46 | 22.74 | 22.99 | 192,142 | +0.33(+1.44%) |
Dec 20, 2016 | 21.62 | 23.43 | 21.62 | 22.67 | 332,561 | +0.80(+3.64%) |
Dec 19, 2016 | 21.33 | 22.59 | 21.11 | 21.87 | 230,112 | +0.47(+2.20%) |
Dec 16, 2016 | 21.44 | 21.89 | 21.20 | 21.40 | 378,028 | -0.04(-0.17%) |
Dec 15, 2016 | 21.11 | 21.87 | 20.82 | 21.44 | 278,734 | +0.40(+1.89%) |
Dec 14, 2016 | 21.04 | 21.22 | 20.64 | 21.04 | 204,992 | +0.11(+0.52%) |
Dec 13, 2016 | 20.39 | 21.18 | 20.17 | 20.93 | 214,258 | +0.80(+3.95%) |
Dec 12, 2016 | 19.88 | 20.21 | 19.48 | 20.14 | 178,831 | +0.07(+0.36%) |
Dec 09, 2016 | 19.56 | 20.75 | 19.45 | 20.06 | 317,119 | +0.51(+2.59%) |
Dec 08, 2016 | 18.40 | 19.59 | 18.27 | 19.56 | 219,385 | +1.16(+6.29%) |
Dec 07, 2016 | 18.44 | 18.62 | 18.26 | 18.40 | 146,765 | +0.14(+0.79%) |
Dec 06, 2016 | 17.75 | 18.44 | 17.71 | 18.26 | 180,517 | +0.47(+2.64%) |
Dec 05, 2016 | 17.86 | 18.08 | 17.61 | 17.79 | 230,184 | -0.07(-0.40%) |
Dec 02, 2016 | 18.11 | 18.36 | 17.79 | 17.86 | 95,475 | -0.25(-1.40%) |