Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.88 | 19.04 | 17.80 | 18.17 | 329,919 | +0.21(+1.17%) |
Feb 27, 2017 | 17.90 | 18.05 | 17.68 | 17.96 | 166,502 | +0.05(+0.28%) |
Feb 24, 2017 | 18.01 | 18.11 | 17.85 | 17.91 | 114,161 | -0.22(-1.21%) |
Feb 23, 2017 | 18.22 | 18.22 | 18.05 | 18.13 | 82,819 | -0.09(-0.49%) |
Feb 22, 2017 | 18.07 | 18.27 | 18.02 | 18.22 | 58,672 | +0.02(+0.11%) |
Feb 21, 2017 | 18.40 | 18.40 | 18.07 | 18.20 | 132,262 | -0.09(-0.49%) |
Feb 17, 2017 | 18.29 | 18.29 | 18.29 | 0 | -0.01(-0.05%) | |
Feb 16, 2017 | 18.30 | 18.50 | 18.17 | 18.30 | 95,030 | +0.02(+0.11%) |
Feb 15, 2017 | 18.00 | 18.32 | 18.00 | 18.28 | 49,870 | +0.16(+0.88%) |
Feb 14, 2017 | 17.92 | 18.15 | 17.84 | 18.12 | 74,274 | +0.08(+0.44%) |
Feb 13, 2017 | 18.13 | 18.29 | 17.97 | 18.04 | 65,847 | -0.04(-0.22%) |
Feb 10, 2017 | 18.07 | 18.14 | 17.92 | 18.08 | 71,411 | +0.04(+0.22%) |
Feb 09, 2017 | 17.61 | 18.09 | 17.61 | 18.04 | 85,384 | +0.42(+2.38%) |
Feb 08, 2017 | 17.53 | 17.71 | 17.45 | 17.62 | 63,984 | +0.02(+0.11%) |
Feb 07, 2017 | 17.87 | 18.01 | 17.55 | 17.60 | 141,546 | -0.24(-1.35%) |
Feb 06, 2017 | 17.88 | 17.94 | 17.78 | 17.84 | 80,128 | -0.15(-0.83%) |
Feb 03, 2017 | 17.71 | 18.00 | 17.58 | 17.99 | 73,697 | +0.41(+2.33%) |
Feb 02, 2017 | 17.58 | 17.85 | 17.41 | 17.58 | 88,477 | +0.02(+0.11%) |
Feb 01, 2017 | 17.88 | 17.92 | 17.48 | 17.56 | 117,429 | -0.17(-0.96%) |
Jan 31, 2017 | 17.65 | 17.79 | 17.57 | 17.73 | 105,139 | +0.02(+0.11%) |
Jan 30, 2017 | 17.89 | 17.98 | 17.56 | 17.71 | 125,660 | -0.26(-1.45%) |
Jan 27, 2017 | 18.01 | 18.03 | 17.83 | 17.97 | 57,273 | +0.09(+0.50%) |
Jan 26, 2017 | 18.07 | 18.07 | 17.75 | 17.88 | 89,939 | -0.25(-1.38%) |
Jan 25, 2017 | 17.95 | 18.17 | 17.95 | 18.13 | 80,913 | +0.28(+1.57%) |
Jan 24, 2017 | 17.63 | 18.00 | 17.62 | 17.85 | 116,610 | +0.25(+1.42%) |
Jan 23, 2017 | 17.60 | 17.70 | 17.50 | 17.60 | 93,657 | -0.05(-0.28%) |
Jan 20, 2017 | 17.70 | 17.77 | 17.55 | 17.65 | 100,465 | -0.01(-0.06%) |
Jan 19, 2017 | 17.66 | 17.78 | 17.54 | 17.66 | 106,780 | +0.01(+0.06%) |
Jan 18, 2017 | 17.74 | 17.76 | 17.57 | 17.65 | 88,027 | +0.00(+0.00%) |
Jan 17, 2017 | 17.79 | 17.88 | 17.63 | 17.65 | 97,419 | -0.28(-1.56%) |
Jan 13, 2017 | 17.93 | 17.93 | 17.93 | 0 | +0.35(+1.99%) | |
Jan 12, 2017 | 17.55 | 17.66 | 17.44 | 17.58 | 504,208 | -0.10(-0.57%) |
Jan 11, 2017 | 17.56 | 17.88 | 17.48 | 17.68 | 201,027 | +0.12(+0.68%) |
Jan 10, 2017 | 17.48 | 17.65 | 17.47 | 17.56 | 305,997 | +0.13(+0.75%) |
Jan 09, 2017 | 17.47 | 17.70 | 17.32 | 17.43 | 172,327 | -0.12(-0.68%) |
Jan 06, 2017 | 17.75 | 17.78 | 17.51 | 17.55 | 130,700 | -0.11(-0.62%) |
Jan 05, 2017 | 17.82 | 18.05 | 17.64 | 17.66 | 237,316 | -0.10(-0.56%) |
Jan 04, 2017 | 17.87 | 18.04 | 17.66 | 17.76 | 322,213 | +0.06(+0.34%) |
Jan 03, 2017 | 17.70 | 18.22 | 17.68 | 17.70 | 245,087 | +0.21(+1.20%) |
Dec 30, 2016 | 17.49 | 17.49 | 17.49 | 0 | -0.17(-0.96%) | |
Dec 29, 2016 | 17.82 | 18.00 | 17.63 | 17.66 | 111,437 | -0.12(-0.67%) |
Dec 28, 2016 | 18.32 | 18.32 | 17.74 | 17.78 | 86,714 | -0.47(-2.58%) |
Dec 27, 2016 | 18.08 | 18.40 | 18.04 | 18.25 | 138,905 | +0.15(+0.83%) |
Dec 23, 2016 | 18.10 | 18.10 | 18.10 | 0 | -0.14(-0.77%) | |
Dec 22, 2016 | 18.64 | 18.70 | 18.17 | 18.24 | 113,943 | -0.50(-2.67%) |
Dec 21, 2016 | 18.72 | 18.87 | 18.35 | 18.74 | 176,566 | -0.06(-0.32%) |
Dec 20, 2016 | 18.94 | 19.05 | 18.62 | 18.80 | 127,866 | -0.01(-0.05%) |
Dec 19, 2016 | 18.87 | 19.07 | 18.67 | 18.81 | 195,966 | +0.01(+0.05%) |
Dec 16, 2016 | 19.32 | 19.32 | 18.71 | 18.80 | 678,649 | -0.47(-2.44%) |
Dec 15, 2016 | 19.33 | 19.66 | 19.15 | 19.27 | 204,935 | -0.04(-0.21%) |
Dec 14, 2016 | 19.15 | 19.32 | 18.95 | 19.31 | 208,330 | +0.19(+0.99%) |
Dec 13, 2016 | 19.02 | 19.20 | 18.91 | 19.12 | 256,418 | +0.19(+1.00%) |
Dec 12, 2016 | 18.79 | 19.04 | 18.66 | 18.93 | 157,057 | +0.17(+0.91%) |
Dec 09, 2016 | 18.50 | 18.81 | 18.44 | 18.76 | 199,799 | +0.27(+1.46%) |
Dec 08, 2016 | 17.97 | 18.67 | 17.97 | 18.49 | 307,424 | +0.51(+2.84%) |
Dec 07, 2016 | 17.99 | 18.14 | 17.95 | 17.98 | 274,459 | +0.00(+0.00%) |
Dec 06, 2016 | 18.10 | 18.10 | 17.91 | 17.98 | 145,052 | -0.06(-0.33%) |
Dec 05, 2016 | 17.93 | 18.22 | 17.90 | 18.04 | 384,481 | +0.36(+2.04%) |
Dec 02, 2016 | 17.85 | 17.92 | 17.67 | 17.68 | 111,995 | -0.13(-0.73%) |