Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.90 | 19.95 | 19.20 | 19.25 | 279,836 | -0.65(-3.27%) |
Feb 27, 2017 | 20.10 | 20.20 | 19.32 | 19.90 | 349,752 | -0.30(-1.49%) |
Feb 24, 2017 | 19.80 | 20.20 | 19.75 | 20.20 | 204,526 | +0.15(+0.75%) |
Feb 23, 2017 | 20.40 | 20.46 | 19.90 | 20.05 | 244,017 | -0.35(-1.72%) |
Feb 22, 2017 | 20.35 | 20.75 | 20.10 | 20.40 | 242,302 | +0.00(+0.00%) |
Feb 21, 2017 | 20.20 | 20.45 | 20.00 | 20.40 | 295,334 | +0.20(+0.99%) |
Feb 17, 2017 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 20.30 | 20.70 | 20.05 | 20.20 | 379,013 | -0.20(-0.98%) |
Feb 15, 2017 | 20.60 | 20.60 | 20.10 | 20.40 | 478,907 | -0.30(-1.45%) |
Feb 14, 2017 | 20.55 | 21.25 | 20.45 | 20.70 | 476,815 | -0.10(-0.48%) |
Feb 13, 2017 | 20.95 | 21.20 | 20.15 | 20.80 | 677,689 | -0.15(-0.72%) |
Feb 10, 2017 | 20.20 | 22.50 | 19.78 | 20.95 | 1,125,767 | +1.20(+6.08%) |
Feb 09, 2017 | 19.25 | 19.90 | 19.10 | 19.75 | 505,332 | +0.50(+2.60%) |
Feb 08, 2017 | 19.00 | 19.30 | 18.95 | 19.25 | 421,843 | +0.20(+1.05%) |
Feb 07, 2017 | 19.20 | 19.35 | 19.00 | 19.05 | 154,418 | -0.10(-0.52%) |
Feb 06, 2017 | 19.25 | 19.45 | 19.10 | 19.15 | 176,437 | -0.15(-0.78%) |
Feb 03, 2017 | 19.00 | 19.40 | 18.85 | 19.30 | 217,503 | +0.50(+2.66%) |
Feb 02, 2017 | 18.90 | 19.10 | 18.55 | 18.80 | 181,560 | -0.15(-0.79%) |
Feb 01, 2017 | 19.05 | 19.25 | 18.85 | 18.95 | 221,289 | +0.00(+0.00%) |
Jan 31, 2017 | 18.75 | 19.00 | 18.40 | 18.95 | 227,524 | +0.15(+0.80%) |
Jan 30, 2017 | 19.35 | 19.35 | 18.80 | 18.80 | 231,997 | -0.65(-3.34%) |
Jan 27, 2017 | 19.85 | 19.95 | 19.40 | 19.45 | 251,880 | -0.30(-1.52%) |
Jan 26, 2017 | 19.85 | 20.05 | 19.50 | 19.75 | 246,585 | -0.15(-0.75%) |
Jan 25, 2017 | 19.75 | 20.05 | 19.68 | 19.90 | 295,086 | +0.25(+1.27%) |
Jan 24, 2017 | 19.35 | 19.65 | 19.20 | 19.65 | 191,422 | +0.40(+2.08%) |
Jan 23, 2017 | 19.30 | 19.75 | 19.15 | 19.25 | 269,565 | -0.05(-0.26%) |
Jan 20, 2017 | 19.45 | 19.60 | 19.20 | 19.30 | 262,955 | -0.15(-0.77%) |
Jan 19, 2017 | 19.35 | 19.60 | 19.05 | 19.45 | 251,200 | +0.15(+0.78%) |
Jan 18, 2017 | 19.25 | 19.60 | 19.05 | 19.30 | 421,636 | +0.10(+0.52%) |
Jan 17, 2017 | 19.45 | 19.55 | 18.95 | 19.20 | 484,890 | -0.35(-1.79%) |
Jan 13, 2017 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.15 | 20.15 | 19.35 | 19.55 | 466,667 | -0.65(-3.22%) |
Jan 11, 2017 | 20.20 | 20.30 | 19.95 | 20.20 | 269,560 | -0.05(-0.25%) |
Jan 10, 2017 | 20.15 | 20.40 | 19.90 | 20.25 | 249,214 | +0.10(+0.50%) |
Jan 09, 2017 | 20.65 | 20.65 | 19.95 | 20.15 | 328,624 | -0.55(-2.66%) |
Jan 06, 2017 | 20.35 | 20.72 | 20.10 | 20.70 | 505,919 | +0.40(+1.97%) |
Jan 05, 2017 | 20.65 | 20.85 | 20.00 | 20.30 | 499,843 | -0.40(-1.93%) |
Jan 04, 2017 | 20.70 | 20.95 | 20.60 | 20.70 | 331,990 | +0.00(+0.00%) |
Jan 03, 2017 | 21.10 | 21.20 | 20.45 | 20.70 | 442,211 | -0.45(-2.13%) |
Dec 30, 2016 | 21.15 | 21.15 | 21.15 | 0 | +0.15(+0.71%) | |
Dec 29, 2016 | 20.85 | 21.05 | 20.80 | 21.00 | 142,495 | +0.20(+0.96%) |
Dec 28, 2016 | 21.15 | 21.16 | 20.65 | 20.80 | 250,679 | -0.30(-1.42%) |
Dec 27, 2016 | 20.70 | 21.15 | 20.70 | 21.10 | 249,101 | +0.35(+1.69%) |
Dec 23, 2016 | 20.75 | 20.75 | 20.75 | 0 | +0.25(+1.22%) | |
Dec 22, 2016 | 20.35 | 20.75 | 20.35 | 20.50 | 339,432 | +0.15(+0.74%) |
Dec 21, 2016 | 20.50 | 20.80 | 20.15 | 20.35 | 358,292 | -0.15(-0.73%) |
Dec 20, 2016 | 20.00 | 20.70 | 19.95 | 20.50 | 655,360 | +0.45(+2.24%) |
Dec 19, 2016 | 20.05 | 20.50 | 19.11 | 20.05 | 577,103 | +0.15(+0.75%) |
Dec 16, 2016 | 18.85 | 20.05 | 18.65 | 19.90 | 1,142,222 | +1.15(+6.13%) |
Dec 15, 2016 | 18.15 | 18.90 | 18.00 | 18.75 | 462,980 | +0.70(+3.88%) |
Dec 14, 2016 | 18.20 | 18.40 | 17.85 | 18.05 | 487,394 | -0.15(-0.82%) |
Dec 13, 2016 | 17.35 | 18.40 | 17.35 | 18.20 | 796,976 | +1.00(+5.81%) |
Dec 12, 2016 | 18.15 | 18.20 | 17.20 | 17.20 | 578,967 | -0.20(-1.15%) |
Dec 09, 2016 | 17.75 | 17.95 | 17.40 | 17.40 | 307,072 | -0.25(-1.42%) |
Dec 08, 2016 | 17.00 | 17.80 | 16.90 | 17.65 | 608,604 | +0.65(+3.82%) |
Dec 07, 2016 | 16.75 | 17.25 | 16.75 | 17.00 | 366,130 | +0.30(+1.80%) |
Dec 06, 2016 | 16.25 | 17.00 | 16.10 | 16.70 | 301,123 | +0.45(+2.77%) |
Dec 05, 2016 | 15.75 | 16.35 | 15.70 | 16.25 | 365,093 | +0.60(+3.83%) |
Dec 02, 2016 | 15.80 | 16.00 | 15.50 | 15.65 | 281,304 | -0.10(-0.63%) |