Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.70 | 19.51 | 18.66 | 19.16 | 662,698 | +0.46(+2.46%) |
Feb 27, 2017 | 18.35 | 18.84 | 18.06 | 18.70 | 851,362 | +0.35(+1.93%) |
Feb 24, 2017 | 18.70 | 18.91 | 17.96 | 18.35 | 739,933 | -0.78(-4.07%) |
Feb 23, 2017 | 19.51 | 19.62 | 18.88 | 19.12 | 595,166 | -0.32(-1.64%) |
Feb 22, 2017 | 20.08 | 20.18 | 19.30 | 19.44 | 418,850 | -0.64(-3.17%) |
Feb 21, 2017 | 19.41 | 20.22 | 19.26 | 20.08 | 418,452 | +0.92(+4.80%) |
Feb 17, 2017 | 19.16 | 19.16 | 19.16 | 0 | -0.07(-0.37%) | |
Feb 16, 2017 | 19.48 | 19.58 | 19.09 | 19.23 | 392,834 | -0.32(-1.63%) |
Feb 15, 2017 | 18.52 | 19.55 | 18.49 | 19.55 | 589,839 | +0.88(+4.73%) |
Feb 14, 2017 | 18.20 | 18.70 | 17.92 | 18.66 | 470,724 | +0.28(+1.54%) |
Feb 13, 2017 | 18.81 | 19.19 | 18.35 | 18.38 | 463,424 | -0.18(-0.95%) |
Feb 10, 2017 | 18.49 | 18.59 | 18.27 | 18.56 | 465,742 | +0.18(+0.96%) |
Feb 09, 2017 | 18.49 | 18.63 | 18.27 | 18.38 | 460,872 | -0.04(-0.19%) |
Feb 08, 2017 | 17.74 | 18.49 | 17.64 | 18.42 | 567,026 | +0.57(+3.17%) |
Feb 07, 2017 | 17.89 | 18.05 | 17.60 | 17.85 | 256,288 | +0.04(+0.20%) |
Feb 06, 2017 | 18.17 | 18.17 | 17.71 | 17.82 | 231,721 | -0.39(-2.14%) |
Feb 03, 2017 | 17.92 | 18.20 | 17.76 | 18.20 | 224,970 | +0.46(+2.59%) |
Feb 02, 2017 | 17.74 | 17.89 | 17.32 | 17.74 | 343,741 | +0.04(+0.20%) |
Feb 01, 2017 | 17.46 | 17.74 | 17.32 | 17.71 | 386,230 | +0.18(+1.01%) |
Jan 31, 2017 | 17.25 | 17.60 | 17.14 | 17.53 | 233,767 | +0.21(+1.22%) |
Jan 30, 2017 | 17.57 | 17.57 | 17.04 | 17.32 | 251,754 | -0.42(-2.39%) |
Jan 27, 2017 | 17.78 | 17.89 | 17.36 | 17.74 | 196,403 | +0.04(+0.20%) |
Jan 26, 2017 | 17.92 | 18.06 | 17.50 | 17.71 | 241,432 | -0.28(-1.57%) |
Jan 25, 2017 | 17.64 | 18.13 | 17.64 | 17.99 | 316,961 | +0.53(+3.04%) |
Jan 24, 2017 | 16.75 | 17.52 | 16.75 | 17.46 | 393,000 | +0.85(+5.11%) |
Jan 23, 2017 | 16.19 | 16.74 | 16.19 | 16.61 | 220,311 | +0.35(+2.17%) |
Jan 20, 2017 | 16.26 | 16.37 | 16.02 | 16.26 | 295,132 | +0.07(+0.44%) |
Jan 19, 2017 | 16.54 | 16.75 | 16.00 | 16.19 | 266,347 | -0.35(-2.14%) |
Jan 18, 2017 | 16.72 | 16.72 | 16.30 | 16.54 | 229,038 | -0.14(-0.85%) |
Jan 17, 2017 | 17.36 | 17.43 | 16.65 | 16.68 | 262,143 | -0.78(-4.45%) |
Jan 13, 2017 | 17.46 | 17.46 | 17.46 | 0 | +0.74(+4.44%) | |
Jan 12, 2017 | 17.11 | 17.11 | 16.22 | 16.72 | 317,016 | -0.49(-2.87%) |
Jan 11, 2017 | 16.65 | 17.21 | 16.54 | 17.21 | 299,206 | +0.57(+3.40%) |
Jan 10, 2017 | 16.30 | 16.65 | 16.19 | 16.65 | 176,828 | +0.35(+2.17%) |
Jan 09, 2017 | 16.26 | 16.58 | 16.01 | 16.30 | 534,579 | +0.04(+0.22%) |
Jan 06, 2017 | 16.72 | 16.72 | 16.15 | 16.26 | 453,144 | -0.46(-2.75%) |
Jan 05, 2017 | 16.97 | 17.04 | 16.61 | 16.72 | 417,762 | -0.32(-1.87%) |
Jan 04, 2017 | 16.75 | 17.25 | 16.61 | 17.04 | 544,107 | +0.35(+2.12%) |
Jan 03, 2017 | 16.12 | 16.72 | 16.08 | 16.68 | 263,377 | +0.78(+4.89%) |
Dec 30, 2016 | 15.91 | 15.91 | 15.91 | 0 | -0.11(-0.66%) | |
Dec 29, 2016 | 16.01 | 16.22 | 15.87 | 16.01 | 253,194 | +0.00(+0.00%) |
Dec 28, 2016 | 16.58 | 16.63 | 15.80 | 16.01 | 365,328 | -0.46(-2.79%) |
Dec 27, 2016 | 16.19 | 16.86 | 16.19 | 16.47 | 213,634 | +0.32(+1.97%) |
Dec 23, 2016 | 16.15 | 16.15 | 16.15 | 0 | -0.07(-0.44%) | |
Dec 22, 2016 | 16.83 | 16.83 | 16.19 | 16.22 | 237,841 | -0.57(-3.37%) |
Dec 21, 2016 | 16.90 | 16.97 | 16.51 | 16.79 | 268,614 | -0.11(-0.63%) |
Dec 20, 2016 | 16.72 | 17.07 | 16.65 | 16.90 | 385,725 | +0.21(+1.27%) |
Dec 19, 2016 | 17.00 | 17.14 | 16.51 | 16.68 | 316,583 | -0.32(-1.87%) |
Dec 16, 2016 | 16.75 | 17.21 | 16.68 | 17.00 | 1,102,461 | +0.35(+2.12%) |
Dec 15, 2016 | 16.61 | 16.83 | 16.44 | 16.65 | 467,483 | +0.04(+0.21%) |
Dec 14, 2016 | 16.93 | 17.14 | 16.58 | 16.61 | 452,391 | -0.46(-2.69%) |
Dec 13, 2016 | 17.60 | 17.60 | 16.93 | 17.07 | 378,988 | -0.39(-2.23%) |
Dec 12, 2016 | 17.11 | 17.50 | 17.00 | 17.46 | 320,718 | +0.32(+1.86%) |
Dec 09, 2016 | 16.93 | 17.23 | 16.86 | 17.14 | 354,480 | +0.28(+1.68%) |
Dec 08, 2016 | 17.00 | 17.00 | 16.54 | 16.86 | 432,043 | -0.18(-1.04%) |
Dec 07, 2016 | 16.68 | 17.13 | 16.37 | 17.04 | 365,914 | +0.28(+1.69%) |
Dec 06, 2016 | 16.19 | 16.83 | 16.05 | 16.75 | 242,431 | +0.57(+3.49%) |
Dec 05, 2016 | 15.94 | 16.30 | 15.94 | 16.19 | 285,331 | +0.42(+2.69%) |
Dec 02, 2016 | 15.73 | 15.91 | 15.57 | 15.77 | 251,321 | +0.07(+0.45%) |