Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.96 | 18.96 | 18.87 | 18.90 | 77,835 | -0.06(-0.32%) |
Feb 27, 2017 | 18.98 | 18.98 | 18.92 | 18.96 | 43,549 | -0.02(-0.09%) |
Feb 24, 2017 | 18.87 | 18.98 | 18.86 | 18.98 | 176,740 | -0.01(-0.05%) |
Feb 23, 2017 | 19.05 | 19.06 | 18.94 | 18.99 | 79,348 | -0.00(-0.02%) |
Feb 22, 2017 | 18.96 | 19.01 | 18.93 | 18.99 | 787,053 | +0.01(+0.05%) |
Feb 21, 2017 | 18.91 | 19.00 | 18.89 | 18.99 | 253,177 | +0.12(+0.63%) |
Feb 17, 2017 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.02%) | |
Feb 16, 2017 | 18.83 | 18.88 | 18.81 | 18.86 | 126,979 | +0.05(+0.28%) |
Feb 15, 2017 | 18.71 | 18.81 | 18.70 | 18.81 | 119,674 | +0.10(+0.51%) |
Feb 14, 2017 | 18.64 | 18.71 | 18.61 | 18.71 | 100,379 | +0.05(+0.24%) |
Feb 13, 2017 | 18.61 | 18.70 | 18.61 | 18.67 | 134,685 | +0.12(+0.63%) |
Feb 10, 2017 | 18.56 | 18.59 | 18.53 | 18.55 | 63,823 | +0.02(+0.12%) |
Feb 09, 2017 | 18.49 | 18.57 | 18.48 | 18.53 | 247,055 | +0.04(+0.20%) |
Feb 08, 2017 | 18.46 | 18.50 | 18.43 | 18.49 | 67,142 | +0.03(+0.17%) |
Feb 07, 2017 | 18.43 | 18.49 | 18.41 | 18.46 | 173,434 | +0.04(+0.22%) |
Feb 06, 2017 | 18.35 | 18.42 | 18.35 | 18.42 | 73,919 | +0.01(+0.05%) |
Feb 03, 2017 | 18.37 | 18.43 | 18.37 | 18.41 | 154,266 | +0.12(+0.67%) |
Feb 02, 2017 | 18.25 | 18.32 | 18.21 | 18.29 | 77,327 | +0.03(+0.19%) |
Feb 01, 2017 | 18.28 | 18.30 | 18.18 | 18.25 | 192,621 | +0.12(+0.64%) |
Jan 31, 2017 | 18.17 | 18.17 | 18.07 | 18.14 | 151,755 | -0.09(-0.47%) |
Jan 30, 2017 | 18.26 | 18.26 | 18.13 | 18.22 | 183,352 | -0.11(-0.62%) |
Jan 27, 2017 | 18.33 | 18.38 | 18.31 | 18.34 | 170,300 | +0.01(+0.06%) |
Jan 26, 2017 | 18.37 | 18.39 | 18.28 | 18.33 | 163,211 | -0.01(-0.08%) |
Jan 25, 2017 | 18.27 | 18.36 | 18.25 | 18.34 | 1,823,890 | +0.23(+1.29%) |
Jan 24, 2017 | 17.96 | 18.13 | 17.96 | 18.11 | 133,610 | +0.17(+0.97%) |
Jan 23, 2017 | 17.88 | 17.96 | 17.84 | 17.93 | 156,097 | +0.04(+0.25%) |
Jan 20, 2017 | 17.86 | 17.93 | 17.84 | 17.89 | 108,097 | +0.09(+0.52%) |
Jan 19, 2017 | 17.84 | 17.90 | 17.78 | 17.80 | 9,371,294 | -0.04(-0.22%) |
Jan 18, 2017 | 17.83 | 17.87 | 17.79 | 17.84 | 83,017 | +0.03(+0.19%) |
Jan 17, 2017 | 17.82 | 17.85 | 17.77 | 17.80 | 164,635 | -0.08(-0.42%) |
Jan 13, 2017 | 17.88 | 17.88 | 17.88 | 0 | +0.03(+0.15%) | |
Jan 12, 2017 | 17.84 | 17.86 | 17.70 | 17.85 | 136,242 | -0.02(-0.13%) |
Jan 11, 2017 | 17.78 | 17.88 | 17.76 | 17.88 | 125,682 | +0.12(+0.66%) |
Jan 10, 2017 | 17.77 | 17.82 | 17.74 | 17.76 | 76,964 | -0.00(-0.03%) |
Jan 09, 2017 | 17.71 | 17.79 | 17.71 | 17.76 | 211,598 | +0.06(+0.31%) |
Jan 06, 2017 | 17.59 | 17.74 | 17.54 | 17.71 | 242,019 | +0.13(+0.72%) |
Jan 05, 2017 | 17.52 | 17.59 | 17.52 | 17.58 | 266,979 | +0.09(+0.50%) |
Jan 04, 2017 | 17.44 | 17.52 | 17.44 | 17.49 | 127,208 | +0.07(+0.41%) |
Jan 03, 2017 | 17.40 | 17.50 | 17.33 | 17.42 | 512,152 | +0.14(+0.80%) |
Dec 30, 2016 | 17.28 | 17.28 | 17.28 | 0 | -0.14(-0.80%) | |
Dec 29, 2016 | 17.42 | 17.44 | 17.38 | 17.42 | 158,455 | +0.03(+0.15%) |
Dec 28, 2016 | 17.57 | 17.59 | 17.40 | 17.40 | 105,700 | -0.12(-0.69%) |
Dec 27, 2016 | 17.49 | 17.59 | 17.49 | 17.52 | 70,168 | +0.07(+0.40%) |
Dec 23, 2016 | 17.45 | 17.45 | 17.45 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 17.49 | 17.49 | 17.39 | 17.43 | 99,788 | -0.09(-0.52%) |
Dec 21, 2016 | 17.52 | 17.56 | 17.48 | 17.52 | 104,174 | -0.04(-0.22%) |
Dec 20, 2016 | 17.54 | 17.58 | 17.52 | 17.56 | 131,464 | +0.06(+0.35%) |
Dec 19, 2016 | 17.44 | 17.56 | 17.40 | 17.50 | 130,647 | +0.10(+0.59%) |
Dec 16, 2016 | 17.55 | 17.55 | 17.38 | 17.40 | 97,463 | -0.10(-0.58%) |
Dec 15, 2016 | 17.46 | 17.59 | 17.46 | 17.50 | 4,090,153 | +0.05(+0.30%) |
Dec 14, 2016 | 17.55 | 17.62 | 17.45 | 17.45 | 192,258 | -0.09(-0.49%) |
Dec 13, 2016 | 17.42 | 17.62 | 17.42 | 17.53 | 92,138 | +0.19(+1.11%) |
Dec 12, 2016 | 17.36 | 17.37 | 17.29 | 17.34 | 122,282 | -0.09(-0.50%) |
Dec 09, 2016 | 17.37 | 17.43 | 17.36 | 17.43 | 114,135 | +0.09(+0.50%) |
Dec 08, 2016 | 17.30 | 17.38 | 17.28 | 17.34 | 106,900 | +0.09(+0.50%) |
Dec 07, 2016 | 17.00 | 17.30 | 16.99 | 17.26 | 90,918 | +0.30(+1.75%) |
Dec 06, 2016 | 16.96 | 17.00 | 16.91 | 16.96 | 755,552 | +0.03(+0.15%) |
Dec 05, 2016 | 16.85 | 16.95 | 16.80 | 16.93 | 233,391 | +0.17(+1.02%) |
Dec 02, 2016 | 16.66 | 16.79 | 16.65 | 16.76 | 261,511 | +0.05(+0.33%) |