Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.47 | 18.63 | 18.15 | 18.22 | 1,028,351 | -0.24(-1.29%) |
Feb 27, 2017 | 18.21 | 18.49 | 18.09 | 18.46 | 530,413 | +0.25(+1.40%) |
Feb 24, 2017 | 18.38 | 18.55 | 17.68 | 18.21 | 1,532,177 | -0.23(-1.24%) |
Feb 23, 2017 | 18.68 | 18.80 | 18.36 | 18.44 | 663,047 | -0.04(-0.20%) |
Feb 22, 2017 | 18.60 | 18.60 | 18.34 | 18.47 | 525,544 | -0.14(-0.74%) |
Feb 21, 2017 | 18.81 | 18.81 | 18.45 | 18.61 | 785,400 | -0.07(-0.37%) |
Feb 17, 2017 | 18.68 | 18.68 | 18.68 | 0 | +0.07(+0.40%) | |
Feb 16, 2017 | 18.86 | 18.88 | 18.47 | 18.61 | 452,554 | -0.14(-0.76%) |
Feb 15, 2017 | 18.60 | 18.75 | 18.51 | 18.75 | 364,283 | +0.12(+0.63%) |
Feb 14, 2017 | 18.60 | 18.70 | 18.52 | 18.63 | 431,720 | -0.02(-0.09%) |
Feb 13, 2017 | 18.85 | 18.89 | 18.56 | 18.65 | 550,760 | -0.21(-1.10%) |
Feb 10, 2017 | 18.90 | 18.99 | 18.76 | 18.86 | 354,256 | +0.07(+0.40%) |
Feb 09, 2017 | 18.70 | 18.84 | 18.46 | 18.78 | 627,802 | +0.13(+0.68%) |
Feb 08, 2017 | 18.54 | 18.87 | 18.24 | 18.66 | 830,400 | -0.02(-0.09%) |
Feb 07, 2017 | 18.33 | 18.74 | 18.16 | 18.67 | 7,374,384 | +0.66(+3.69%) |
Feb 06, 2017 | 17.91 | 18.11 | 17.79 | 18.01 | 605,347 | +0.07(+0.39%) |
Feb 03, 2017 | 18.38 | 18.38 | 17.92 | 17.94 | 1,440,344 | -0.24(-1.34%) |
Feb 02, 2017 | 18.08 | 18.29 | 17.95 | 18.18 | 779,391 | +0.22(+1.24%) |
Feb 01, 2017 | 17.93 | 18.01 | 17.70 | 17.96 | 366,438 | +0.15(+0.83%) |
Jan 31, 2017 | 17.93 | 18.05 | 17.62 | 17.81 | 618,040 | -0.04(-0.24%) |
Jan 30, 2017 | 18.20 | 18.30 | 17.68 | 17.85 | 328,494 | -0.56(-3.06%) |
Jan 27, 2017 | 18.38 | 18.55 | 18.30 | 18.42 | 450,359 | -0.04(-0.20%) |
Jan 26, 2017 | 18.44 | 18.56 | 18.33 | 18.45 | 474,583 | +0.14(+0.75%) |
Jan 25, 2017 | 18.12 | 18.33 | 18.01 | 18.32 | 596,976 | +0.24(+1.35%) |
Jan 24, 2017 | 17.87 | 18.17 | 17.85 | 18.07 | 603,258 | +0.30(+1.70%) |
Jan 23, 2017 | 18.02 | 18.09 | 17.76 | 17.77 | 603,089 | -0.18(-1.01%) |
Jan 20, 2017 | 18.05 | 18.14 | 17.87 | 17.95 | 743,232 | +0.03(+0.15%) |
Jan 19, 2017 | 18.08 | 18.22 | 17.87 | 17.92 | 486,642 | -0.13(-0.71%) |
Jan 18, 2017 | 17.58 | 18.11 | 17.57 | 18.05 | 829,431 | +0.31(+1.74%) |
Jan 17, 2017 | 17.98 | 18.17 | 17.71 | 17.74 | 887,603 | -0.07(-0.39%) |
Jan 13, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.05(+0.27%) | |
Jan 12, 2017 | 17.68 | 17.82 | 17.43 | 17.76 | 449,840 | +0.39(+2.23%) |
Jan 11, 2017 | 17.41 | 17.88 | 17.27 | 17.37 | 1,068,488 | +0.11(+0.62%) |
Jan 10, 2017 | 17.69 | 17.69 | 17.24 | 17.27 | 1,711,513 | -0.43(-2.43%) |
Jan 09, 2017 | 17.86 | 18.19 | 17.64 | 17.70 | 1,728,346 | -0.13(-0.72%) |
Jan 06, 2017 | 17.11 | 17.84 | 17.07 | 17.83 | 1,661,657 | +0.82(+4.84%) |
Jan 05, 2017 | 16.82 | 17.14 | 16.73 | 17.00 | 1,217,813 | +0.39(+2.33%) |
Jan 04, 2017 | 16.25 | 16.65 | 16.18 | 16.61 | 262,020 | +0.37(+2.29%) |
Jan 03, 2017 | 16.59 | 16.85 | 16.21 | 16.24 | 388,570 | -0.16(-1.00%) |
Dec 30, 2016 | 16.41 | 16.41 | 16.41 | 0 | -0.04(-0.23%) | |
Dec 29, 2016 | 16.41 | 16.44 | 16.16 | 16.44 | 444,841 | +0.04(+0.26%) |
Dec 28, 2016 | 16.63 | 16.63 | 16.17 | 16.40 | 382,524 | -0.14(-0.87%) |
Dec 27, 2016 | 16.47 | 16.55 | 16.27 | 16.55 | 528,693 | +0.20(+1.24%) |
Dec 23, 2016 | 16.34 | 16.34 | 16.34 | 0 | +0.14(+0.85%) | |
Dec 22, 2016 | 15.72 | 16.22 | 15.57 | 16.21 | 618,503 | +0.49(+3.11%) |
Dec 21, 2016 | 15.33 | 15.78 | 15.26 | 15.72 | 655,425 | +0.39(+2.57%) |
Dec 20, 2016 | 15.41 | 15.58 | 15.08 | 15.32 | 1,225,576 | -0.06(-0.41%) |
Dec 19, 2016 | 14.91 | 15.41 | 14.74 | 15.39 | 832,562 | +0.51(+3.43%) |
Dec 16, 2016 | 14.78 | 14.96 | 14.52 | 14.88 | 7,079,429 | +0.03(+0.21%) |
Dec 15, 2016 | 14.73 | 14.95 | 14.69 | 14.85 | 1,622,572 | -0.03(-0.18%) |
Dec 14, 2016 | 14.83 | 15.29 | 14.70 | 14.87 | 1,184,274 | -0.19(-1.24%) |
Dec 13, 2016 | 15.36 | 15.36 | 14.89 | 15.06 | 773,308 | -0.16(-1.08%) |
Dec 12, 2016 | 15.50 | 15.50 | 14.99 | 15.22 | 880,945 | -0.06(-0.42%) |
Dec 09, 2016 | 15.20 | 15.37 | 14.93 | 15.29 | 741,441 | +0.11(+0.70%) |
Dec 08, 2016 | 15.06 | 15.25 | 14.82 | 15.18 | 402,478 | +0.20(+1.31%) |
Dec 07, 2016 | 15.19 | 15.19 | 14.81 | 14.98 | 623,631 | -0.24(-1.57%) |
Dec 06, 2016 | 15.33 | 15.38 | 14.96 | 15.22 | 390,284 | +0.09(+0.60%) |
Dec 05, 2016 | 15.21 | 15.37 | 14.82 | 15.13 | 480,986 | -0.05(-0.35%) |
Dec 02, 2016 | 15.28 | 15.64 | 15.00 | 15.19 | 482,061 | -0.11(-0.70%) |