Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.76 | 18.79 | 18.41 | 18.49 | 193,741 | -0.33(-1.78%) |
Feb 27, 2017 | 18.94 | 18.97 | 18.75 | 18.83 | 139,959 | -0.12(-0.65%) |
Feb 24, 2017 | 19.32 | 19.36 | 18.85 | 18.95 | 80,398 | -0.36(-1.87%) |
Feb 23, 2017 | 19.07 | 19.62 | 18.96 | 19.31 | 84,004 | +0.30(+1.58%) |
Feb 22, 2017 | 18.85 | 19.17 | 18.85 | 19.01 | 80,387 | +0.11(+0.56%) |
Feb 21, 2017 | 19.02 | 19.20 | 18.84 | 18.90 | 122,774 | -0.08(-0.42%) |
Feb 17, 2017 | 18.98 | 18.98 | 18.98 | 0 | +0.04(+0.19%) | |
Feb 16, 2017 | 18.91 | 19.11 | 18.44 | 18.95 | 194,032 | +0.07(+0.37%) |
Feb 15, 2017 | 19.71 | 19.71 | 18.58 | 18.88 | 264,689 | -1.18(-5.89%) |
Feb 14, 2017 | 20.17 | 20.66 | 19.85 | 20.06 | 207,829 | -0.22(-1.09%) |
Feb 13, 2017 | 19.72 | 20.33 | 19.57 | 20.28 | 99,257 | +0.58(+2.95%) |
Feb 10, 2017 | 19.69 | 19.75 | 19.40 | 19.70 | 97,897 | +0.19(+0.99%) |
Feb 09, 2017 | 19.50 | 19.74 | 19.40 | 19.50 | 54,972 | -0.06(-0.31%) |
Feb 08, 2017 | 21.13 | 21.13 | 19.25 | 19.57 | 179,752 | -1.84(-8.60%) |
Feb 07, 2017 | 21.80 | 21.85 | 21.27 | 21.41 | 76,137 | -0.35(-1.62%) |
Feb 06, 2017 | 21.89 | 22.02 | 21.73 | 21.76 | 64,373 | -0.09(-0.40%) |
Feb 03, 2017 | 21.86 | 21.97 | 21.66 | 21.85 | 76,260 | +0.26(+1.18%) |
Feb 02, 2017 | 21.81 | 22.00 | 21.57 | 21.59 | 34,172 | -0.27(-1.25%) |
Feb 01, 2017 | 22.02 | 22.35 | 21.78 | 21.86 | 87,625 | -0.17(-0.76%) |
Jan 31, 2017 | 21.78 | 22.09 | 21.47 | 22.03 | 55,102 | +0.17(+0.77%) |
Jan 30, 2017 | 21.62 | 21.92 | 21.19 | 21.86 | 54,480 | +0.06(+0.28%) |
Jan 27, 2017 | 21.63 | 22.12 | 21.52 | 21.80 | 33,840 | +0.13(+0.61%) |
Jan 26, 2017 | 22.28 | 22.33 | 21.63 | 21.67 | 83,982 | -0.57(-2.57%) |
Jan 25, 2017 | 22.58 | 22.58 | 22.12 | 22.24 | 49,187 | -0.09(-0.39%) |
Jan 24, 2017 | 22.06 | 22.33 | 21.74 | 22.33 | 82,226 | +0.38(+1.73%) |
Jan 23, 2017 | 21.90 | 21.99 | 21.59 | 21.95 | 58,882 | +0.04(+0.20%) |
Jan 20, 2017 | 21.28 | 21.92 | 21.28 | 21.91 | 81,121 | +0.56(+2.64%) |
Jan 19, 2017 | 21.57 | 21.70 | 21.28 | 21.34 | 61,974 | -0.38(-1.74%) |
Jan 18, 2017 | 20.88 | 21.74 | 20.62 | 21.72 | 129,800 | +0.83(+3.96%) |
Jan 17, 2017 | 21.57 | 21.80 | 20.85 | 20.90 | 76,351 | -0.87(-4.01%) |
Jan 13, 2017 | 21.77 | 21.77 | 21.77 | 0 | -0.12(-0.56%) | |
Jan 12, 2017 | 22.47 | 22.47 | 21.63 | 21.89 | 99,008 | -0.63(-2.78%) |
Jan 11, 2017 | 22.61 | 22.65 | 21.98 | 22.52 | 111,978 | -0.05(-0.23%) |
Jan 10, 2017 | 22.93 | 23.14 | 22.56 | 22.57 | 92,539 | -0.30(-1.31%) |
Jan 09, 2017 | 23.12 | 23.31 | 22.70 | 22.87 | 78,466 | -0.13(-0.57%) |
Jan 06, 2017 | 23.46 | 23.59 | 22.96 | 23.00 | 103,647 | -0.36(-1.55%) |
Jan 05, 2017 | 23.89 | 23.89 | 23.07 | 23.36 | 91,828 | -0.59(-2.46%) |
Jan 04, 2017 | 23.83 | 24.28 | 23.52 | 23.95 | 135,973 | +0.38(+1.61%) |
Jan 03, 2017 | 23.49 | 23.79 | 23.20 | 23.57 | 109,901 | +0.42(+1.83%) |
Dec 30, 2016 | 23.15 | 23.15 | 23.15 | 0 | -0.18(-0.76%) | |
Dec 29, 2016 | 23.59 | 23.62 | 22.75 | 23.33 | 54,943 | -0.35(-1.49%) |
Dec 28, 2016 | 23.42 | 23.77 | 23.20 | 23.68 | 125,768 | +0.33(+1.43%) |
Dec 27, 2016 | 23.46 | 23.58 | 23.22 | 23.34 | 71,883 | +0.04(+0.15%) |
Dec 23, 2016 | 23.31 | 23.31 | 23.31 | 0 | +0.20(+0.88%) | |
Dec 22, 2016 | 23.44 | 23.52 | 22.82 | 23.11 | 118,473 | -0.40(-1.69%) |
Dec 21, 2016 | 23.78 | 23.79 | 23.16 | 23.50 | 77,428 | -0.19(-0.78%) |
Dec 20, 2016 | 23.26 | 23.82 | 23.26 | 23.69 | 189,796 | +0.59(+2.56%) |
Dec 19, 2016 | 23.09 | 23.31 | 22.77 | 23.10 | 78,949 | +0.04(+0.15%) |
Dec 16, 2016 | 23.57 | 23.72 | 22.91 | 23.06 | 134,125 | -0.32(-1.36%) |
Dec 15, 2016 | 22.90 | 23.65 | 22.81 | 23.38 | 146,991 | +0.48(+2.12%) |
Dec 14, 2016 | 22.69 | 23.05 | 22.53 | 22.90 | 220,536 | +0.20(+0.89%) |
Dec 13, 2016 | 22.94 | 22.94 | 22.54 | 22.69 | 149,993 | -0.08(-0.35%) |
Dec 12, 2016 | 22.97 | 23.11 | 22.55 | 22.77 | 200,385 | -0.14(-0.62%) |
Dec 09, 2016 | 22.82 | 23.25 | 22.24 | 22.91 | 194,045 | +0.09(+0.39%) |
Dec 08, 2016 | 22.94 | 23.60 | 22.62 | 22.82 | 236,852 | +0.01(+0.04%) |
Dec 07, 2016 | 22.55 | 22.92 | 22.38 | 22.82 | 216,101 | +0.26(+1.17%) |
Dec 06, 2016 | 22.75 | 23.10 | 22.35 | 22.55 | 149,187 | +0.02(+0.08%) |
Dec 05, 2016 | 22.57 | 23.11 | 22.23 | 22.53 | 207,048 | +0.17(+0.75%) |
Dec 02, 2016 | 21.25 | 22.60 | 21.24 | 22.37 | 146,687 | +0.32(+1.44%) |