Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.75 | 21.85 | 20.94 | 21.00 | 157,182 | -0.89(-4.07%) |
Feb 27, 2017 | 21.24 | 22.18 | 21.22 | 21.89 | 237,365 | +0.74(+3.50%) |
Feb 24, 2017 | 21.37 | 22.99 | 20.80 | 21.15 | 146,189 | -0.26(-1.21%) |
Feb 23, 2017 | 21.25 | 21.65 | 21.18 | 21.41 | 108,907 | +0.19(+0.90%) |
Feb 22, 2017 | 21.10 | 21.39 | 21.00 | 21.22 | 71,977 | +0.13(+0.62%) |
Feb 21, 2017 | 20.96 | 21.26 | 20.89 | 21.09 | 71,370 | +0.20(+0.96%) |
Feb 17, 2017 | 20.89 | 20.89 | 20.89 | 0 | +0.20(+0.97%) | |
Feb 16, 2017 | 21.00 | 21.15 | 20.53 | 20.69 | 62,168 | -0.39(-1.85%) |
Feb 15, 2017 | 20.17 | 21.10 | 20.14 | 21.08 | 125,271 | +0.78(+3.84%) |
Feb 14, 2017 | 20.53 | 20.85 | 19.97 | 20.30 | 128,184 | -0.18(-0.88%) |
Feb 13, 2017 | 20.28 | 20.79 | 20.12 | 20.48 | 182,406 | +0.30(+1.49%) |
Feb 10, 2017 | 20.12 | 20.54 | 20.11 | 20.18 | 192,261 | +0.05(+0.25%) |
Feb 09, 2017 | 18.25 | 20.19 | 18.25 | 20.13 | 180,661 | +0.50(+2.55%) |
Feb 08, 2017 | 19.80 | 19.80 | 19.34 | 19.63 | 147,272 | -0.24(-1.21%) |
Feb 07, 2017 | 19.35 | 19.91 | 19.28 | 19.87 | 160,715 | +0.51(+2.63%) |
Feb 06, 2017 | 19.12 | 19.37 | 19.02 | 19.36 | 156,511 | +0.21(+1.10%) |
Feb 03, 2017 | 18.94 | 19.20 | 18.76 | 19.15 | 97,834 | +0.41(+2.19%) |
Feb 02, 2017 | 19.04 | 19.18 | 18.63 | 18.74 | 89,797 | -0.30(-1.58%) |
Feb 01, 2017 | 19.00 | 19.29 | 18.72 | 19.04 | 111,103 | +0.06(+0.32%) |
Jan 31, 2017 | 18.72 | 19.00 | 18.58 | 18.98 | 112,896 | +0.29(+1.55%) |
Jan 30, 2017 | 18.92 | 18.92 | 18.32 | 18.69 | 134,554 | -0.34(-1.79%) |
Jan 27, 2017 | 18.55 | 19.08 | 18.31 | 19.03 | 149,607 | +0.54(+2.92%) |
Jan 26, 2017 | 19.12 | 19.33 | 18.46 | 18.49 | 108,940 | -0.65(-3.40%) |
Jan 25, 2017 | 19.45 | 19.60 | 19.08 | 19.14 | 174,581 | -0.09(-0.47%) |
Jan 24, 2017 | 19.62 | 20.00 | 18.83 | 19.23 | 143,904 | -0.34(-1.74%) |
Jan 23, 2017 | 19.75 | 20.00 | 19.42 | 19.57 | 105,550 | -0.23(-1.16%) |
Jan 20, 2017 | 19.54 | 19.91 | 19.46 | 19.80 | 294,629 | +0.28(+1.43%) |
Jan 19, 2017 | 19.77 | 19.77 | 19.34 | 19.52 | 94,317 | -0.22(-1.11%) |
Jan 18, 2017 | 19.83 | 19.91 | 19.66 | 19.74 | 83,580 | -0.02(-0.10%) |
Jan 17, 2017 | 19.84 | 19.95 | 19.38 | 19.76 | 159,862 | -0.17(-0.85%) |
Jan 13, 2017 | 19.93 | 19.93 | 19.93 | 0 | -0.08(-0.40%) | |
Jan 12, 2017 | 20.53 | 20.54 | 19.84 | 20.01 | 57,317 | -0.53(-2.58%) |
Jan 11, 2017 | 20.78 | 20.86 | 20.22 | 20.54 | 106,452 | -0.17(-0.82%) |
Jan 10, 2017 | 19.91 | 20.75 | 19.77 | 20.71 | 271,224 | +0.88(+4.44%) |
Jan 09, 2017 | 19.44 | 20.25 | 18.84 | 19.83 | 256,399 | -0.56(-2.75%) |
Jan 06, 2017 | 20.57 | 20.60 | 20.22 | 20.39 | 253,902 | -0.13(-0.63%) |
Jan 05, 2017 | 20.88 | 20.91 | 20.39 | 20.52 | 307,482 | -0.39(-1.87%) |
Jan 04, 2017 | 21.06 | 21.15 | 20.83 | 20.91 | 143,674 | +0.03(+0.14%) |
Jan 03, 2017 | 21.73 | 21.73 | 20.58 | 20.88 | 194,148 | -0.54(-2.52%) |
Dec 30, 2016 | 21.42 | 21.42 | 21.42 | 0 | +0.32(+1.52%) | |
Dec 29, 2016 | 20.75 | 21.32 | 20.75 | 21.10 | 89,517 | +0.37(+1.78%) |
Dec 28, 2016 | 20.73 | 20.77 | 20.52 | 20.73 | 49,016 | +0.01(+0.05%) |
Dec 27, 2016 | 20.70 | 21.34 | 20.67 | 20.72 | 104,713 | +0.02(+0.10%) |
Dec 23, 2016 | 20.70 | 20.70 | 20.70 | 0 | +0.41(+2.02%) | |
Dec 22, 2016 | 20.69 | 20.69 | 20.15 | 20.29 | 42,050 | -0.39(-1.89%) |
Dec 21, 2016 | 20.38 | 20.84 | 20.23 | 20.68 | 112,733 | +0.29(+1.42%) |
Dec 20, 2016 | 20.74 | 20.99 | 20.26 | 20.39 | 91,666 | -0.26(-1.26%) |
Dec 19, 2016 | 21.11 | 21.25 | 20.56 | 20.65 | 115,691 | -0.38(-1.81%) |
Dec 16, 2016 | 21.88 | 22.24 | 20.72 | 21.03 | 263,006 | -1.19(-5.36%) |
Dec 15, 2016 | 22.42 | 22.52 | 22.18 | 22.22 | 197,743 | -0.15(-0.67%) |
Dec 14, 2016 | 22.80 | 23.10 | 22.12 | 22.37 | 95,867 | -0.37(-1.63%) |
Dec 13, 2016 | 23.05 | 23.19 | 22.72 | 22.74 | 169,575 | -0.16(-0.70%) |
Dec 12, 2016 | 22.96 | 23.36 | 22.85 | 22.90 | 91,008 | -0.14(-0.61%) |
Dec 09, 2016 | 22.88 | 23.18 | 22.66 | 23.04 | 151,649 | +0.31(+1.36%) |
Dec 08, 2016 | 22.26 | 22.92 | 21.95 | 22.73 | 98,504 | +0.53(+2.39%) |
Dec 07, 2016 | 22.08 | 22.23 | 21.80 | 22.20 | 54,115 | -0.03(-0.13%) |
Dec 06, 2016 | 22.06 | 22.31 | 21.69 | 22.23 | 41,857 | +0.21(+0.95%) |
Dec 05, 2016 | 21.97 | 22.39 | 21.69 | 22.02 | 103,781 | +0.28(+1.29%) |
Dec 02, 2016 | 22.22 | 22.44 | 21.72 | 21.74 | 78,644 | -0.57(-2.55%) |