Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.82 | 18.91 | 18.71 | 18.73 | 687,543 | -0.21(-1.10%) |
Feb 27, 2017 | 18.90 | 18.96 | 18.69 | 18.93 | 756,653 | +0.13(+0.68%) |
Feb 24, 2017 | 18.92 | 19.27 | 18.78 | 18.81 | 1,351,138 | +0.14(+0.75%) |
Feb 23, 2017 | 18.91 | 18.96 | 18.65 | 18.67 | 974,794 | -0.10(-0.52%) |
Feb 22, 2017 | 18.71 | 18.80 | 18.66 | 18.77 | 639,285 | -0.02(-0.12%) |
Feb 21, 2017 | 18.83 | 18.85 | 18.70 | 18.79 | 441,897 | -0.07(-0.40%) |
Feb 17, 2017 | 18.86 | 18.86 | 18.86 | 0 | +0.04(+0.21%) | |
Feb 16, 2017 | 18.29 | 18.91 | 18.25 | 18.82 | 948,552 | +0.76(+4.21%) |
Feb 15, 2017 | 18.05 | 18.18 | 18.00 | 18.06 | 334,892 | -0.09(-0.48%) |
Feb 14, 2017 | 18.14 | 18.16 | 17.90 | 18.15 | 363,118 | +0.06(+0.32%) |
Feb 13, 2017 | 18.10 | 18.15 | 17.99 | 18.09 | 709,500 | -0.03(-0.19%) |
Feb 10, 2017 | 18.05 | 18.15 | 17.97 | 18.13 | 454,870 | +0.23(+1.26%) |
Feb 09, 2017 | 17.92 | 18.11 | 17.83 | 17.90 | 282,751 | +0.06(+0.32%) |
Feb 08, 2017 | 17.72 | 17.87 | 17.60 | 17.84 | 373,052 | +0.08(+0.45%) |
Feb 07, 2017 | 17.84 | 17.93 | 17.67 | 17.76 | 451,042 | -0.21(-1.19%) |
Feb 06, 2017 | 18.30 | 18.31 | 17.82 | 17.98 | 498,787 | -0.35(-1.89%) |
Feb 03, 2017 | 18.18 | 18.49 | 18.17 | 18.32 | 309,549 | +0.14(+0.79%) |
Feb 02, 2017 | 18.03 | 18.18 | 17.92 | 18.18 | 452,214 | +0.30(+1.68%) |
Feb 01, 2017 | 17.85 | 17.91 | 17.58 | 17.88 | 417,262 | -0.01(-0.03%) |
Jan 31, 2017 | 17.90 | 17.99 | 17.78 | 17.88 | 483,778 | +0.09(+0.49%) |
Jan 30, 2017 | 18.04 | 18.04 | 17.73 | 17.80 | 569,795 | -0.25(-1.37%) |
Jan 27, 2017 | 18.35 | 18.37 | 18.03 | 18.05 | 406,574 | -0.29(-1.60%) |
Jan 26, 2017 | 18.50 | 18.50 | 18.27 | 18.34 | 202,549 | -0.15(-0.81%) |
Jan 25, 2017 | 18.47 | 18.65 | 18.47 | 18.49 | 241,299 | +0.12(+0.63%) |
Jan 24, 2017 | 17.85 | 18.43 | 17.82 | 18.37 | 299,666 | +0.58(+3.24%) |
Jan 23, 2017 | 18.00 | 18.01 | 17.67 | 17.80 | 520,976 | -0.20(-1.12%) |
Jan 20, 2017 | 17.97 | 18.25 | 17.94 | 18.00 | 265,117 | +0.03(+0.19%) |
Jan 19, 2017 | 18.06 | 18.09 | 17.90 | 17.97 | 235,176 | -0.15(-0.82%) |
Jan 18, 2017 | 18.57 | 18.58 | 18.07 | 18.11 | 497,191 | -0.55(-2.92%) |
Jan 17, 2017 | 18.48 | 18.77 | 18.44 | 18.66 | 482,583 | +0.30(+1.66%) |
Jan 13, 2017 | 18.36 | 18.36 | 18.36 | 0 | +0.07(+0.41%) | |
Jan 12, 2017 | 18.35 | 18.41 | 18.17 | 18.28 | 228,950 | +0.06(+0.35%) |
Jan 11, 2017 | 18.14 | 18.24 | 17.89 | 18.22 | 398,709 | +0.14(+0.76%) |
Jan 10, 2017 | 18.13 | 18.18 | 18.06 | 18.08 | 358,119 | -0.02(-0.13%) |
Jan 09, 2017 | 18.12 | 18.23 | 18.01 | 18.10 | 263,857 | -0.10(-0.54%) |
Jan 06, 2017 | 18.36 | 18.38 | 18.12 | 18.20 | 222,669 | -0.11(-0.63%) |
Jan 05, 2017 | 18.21 | 18.34 | 18.13 | 18.32 | 241,919 | +0.13(+0.73%) |
Jan 04, 2017 | 18.11 | 18.29 | 18.08 | 18.18 | 266,836 | +0.21(+1.15%) |
Jan 03, 2017 | 18.05 | 18.20 | 17.91 | 17.98 | 451,214 | +0.01(+0.03%) |
Dec 30, 2016 | 17.97 | 17.97 | 17.97 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 17.80 | 18.01 | 17.77 | 17.94 | 223,217 | +0.15(+0.84%) |
Dec 28, 2016 | 17.93 | 17.97 | 17.79 | 17.79 | 259,200 | -0.22(-1.21%) |
Dec 27, 2016 | 17.91 | 18.09 | 17.91 | 18.01 | 200,925 | +0.07(+0.38%) |
Dec 23, 2016 | 17.94 | 17.94 | 17.94 | 0 | -0.09(-0.51%) | |
Dec 22, 2016 | 17.86 | 18.05 | 17.85 | 18.03 | 244,669 | +0.09(+0.51%) |
Dec 21, 2016 | 17.92 | 18.06 | 17.81 | 17.94 | 200,994 | -0.06(-0.35%) |
Dec 20, 2016 | 18.02 | 18.10 | 17.93 | 18.01 | 361,799 | +0.06(+0.35%) |
Dec 19, 2016 | 18.04 | 18.13 | 17.87 | 17.94 | 309,926 | -0.12(-0.66%) |
Dec 16, 2016 | 17.83 | 18.09 | 17.81 | 18.06 | 441,392 | +0.23(+1.31%) |
Dec 15, 2016 | 17.66 | 17.87 | 17.61 | 17.83 | 345,760 | -0.02(-0.10%) |
Dec 14, 2016 | 18.09 | 18.15 | 17.82 | 17.85 | 497,606 | -0.26(-1.42%) |
Dec 13, 2016 | 17.83 | 18.22 | 17.73 | 18.10 | 467,470 | +0.43(+2.46%) |
Dec 12, 2016 | 17.63 | 17.76 | 17.58 | 17.67 | 477,601 | +0.17(+0.95%) |
Dec 09, 2016 | 17.47 | 17.53 | 17.39 | 17.50 | 211,805 | +0.06(+0.33%) |
Dec 08, 2016 | 17.33 | 17.47 | 17.19 | 17.45 | 250,950 | +0.15(+0.89%) |
Dec 07, 2016 | 17.04 | 17.31 | 16.82 | 17.29 | 395,966 | +0.23(+1.37%) |
Dec 06, 2016 | 16.93 | 17.09 | 16.76 | 17.06 | 485,437 | +0.15(+0.91%) |
Dec 05, 2016 | 17.06 | 17.10 | 16.85 | 16.90 | 284,535 | -0.12(-0.70%) |
Dec 02, 2016 | 16.94 | 17.04 | 16.83 | 17.02 | 298,976 | +0.13(+0.78%) |