Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.36 | 18.45 | 18.30 | 18.35 | 926,715 | -0.02(-0.08%) |
Feb 27, 2017 | 18.23 | 18.37 | 18.21 | 18.36 | 1,372,461 | +0.36(+2.03%) |
Feb 24, 2017 | 18.00 | 18.07 | 17.95 | 18.00 | 1,948,161 | -0.19(-1.07%) |
Feb 23, 2017 | 18.33 | 18.33 | 18.14 | 18.19 | 1,825,332 | -0.02(-0.13%) |
Feb 22, 2017 | 18.05 | 18.25 | 18.03 | 18.21 | 1,577,481 | -0.19(-1.05%) |
Feb 21, 2017 | 18.40 | 18.46 | 18.35 | 18.41 | 1,041,125 | -0.03(-0.17%) |
Feb 17, 2017 | 18.44 | 18.44 | 18.44 | 0 | -0.15(-0.79%) | |
Feb 16, 2017 | 18.55 | 18.60 | 18.52 | 18.59 | 1,303,646 | +0.10(+0.55%) |
Feb 15, 2017 | 18.39 | 18.50 | 18.37 | 18.49 | 1,252,209 | -0.09(-0.46%) |
Feb 14, 2017 | 18.51 | 18.59 | 18.45 | 18.57 | 946,661 | +0.09(+0.50%) |
Feb 13, 2017 | 18.52 | 18.52 | 18.45 | 18.48 | 539,342 | +0.12(+0.63%) |
Feb 10, 2017 | 18.28 | 18.39 | 18.26 | 18.36 | 1,015,533 | -0.10(-0.55%) |
Feb 09, 2017 | 18.39 | 18.52 | 18.37 | 18.46 | 724,743 | +0.12(+0.68%) |
Feb 08, 2017 | 18.05 | 18.37 | 18.01 | 18.34 | 1,647,642 | +0.11(+0.60%) |
Feb 07, 2017 | 18.25 | 18.31 | 18.17 | 18.23 | 1,174,940 | -0.12(-0.63%) |
Feb 06, 2017 | 18.41 | 18.46 | 18.27 | 18.35 | 1,866,816 | -0.50(-2.67%) |
Feb 03, 2017 | 18.72 | 18.89 | 18.68 | 18.85 | 1,522,872 | +0.24(+1.29%) |
Feb 02, 2017 | 18.69 | 18.73 | 18.55 | 18.61 | 2,187,374 | +0.20(+1.10%) |
Feb 01, 2017 | 18.46 | 18.49 | 18.32 | 18.41 | 2,145,126 | -0.01(-0.04%) |
Jan 31, 2017 | 18.43 | 18.45 | 18.27 | 18.42 | 4,214,596 | -0.01(-0.04%) |
Jan 30, 2017 | 18.45 | 18.45 | 18.32 | 18.42 | 3,011,009 | -0.48(-2.54%) |
Jan 27, 2017 | 18.94 | 18.94 | 18.83 | 18.90 | 1,440,012 | -0.05(-0.29%) |
Jan 26, 2017 | 19.09 | 19.14 | 18.92 | 18.96 | 1,912,505 | -0.32(-1.65%) |
Jan 25, 2017 | 19.34 | 19.43 | 19.23 | 19.28 | 2,496,398 | -0.02(-0.12%) |
Jan 24, 2017 | 19.27 | 19.32 | 19.20 | 19.30 | 3,831,505 | +0.17(+0.89%) |
Jan 23, 2017 | 19.14 | 19.15 | 19.01 | 19.13 | 4,298,760 | -0.02(-0.12%) |
Jan 20, 2017 | 19.13 | 19.17 | 19.07 | 19.15 | 1,208,857 | +0.11(+0.57%) |
Jan 19, 2017 | 19.01 | 19.08 | 18.99 | 19.04 | 1,016,012 | +0.05(+0.29%) |
Jan 18, 2017 | 19.00 | 19.06 | 18.94 | 18.99 | 4,078,114 | -0.05(-0.24%) |
Jan 17, 2017 | 19.02 | 19.08 | 19.00 | 19.04 | 1,380,407 | -0.01(-0.04%) |
Jan 13, 2017 | 19.04 | 19.04 | 19.04 | 0 | +0.09(+0.45%) | |
Jan 12, 2017 | 19.13 | 19.15 | 18.78 | 18.96 | 3,754,608 | -0.12(-0.61%) |
Jan 11, 2017 | 18.91 | 19.09 | 18.84 | 19.08 | 3,457,264 | +0.11(+0.57%) |
Jan 10, 2017 | 18.95 | 19.06 | 18.93 | 18.97 | 1,479,361 | +0.01(+0.04%) |
Jan 09, 2017 | 18.90 | 18.99 | 18.84 | 18.96 | 1,692,703 | -0.32(-1.65%) |
Jan 06, 2017 | 19.14 | 19.32 | 19.10 | 19.28 | 2,678,231 | -0.04(-0.20%) |
Jan 05, 2017 | 19.19 | 19.34 | 19.18 | 19.32 | 4,444,954 | +0.19(+0.97%) |
Jan 04, 2017 | 18.97 | 19.14 | 18.92 | 19.13 | 2,482,789 | +0.13(+0.69%) |
Jan 03, 2017 | 18.97 | 19.02 | 18.87 | 19.00 | 5,140,837 | +0.22(+1.16%) |
Dec 30, 2016 | 18.78 | 18.78 | 18.78 | 0 | +0.09(+0.46%) | |
Dec 29, 2016 | 18.65 | 18.73 | 18.64 | 18.70 | 1,113,738 | +0.17(+0.92%) |
Dec 28, 2016 | 18.62 | 18.63 | 18.47 | 18.52 | 1,363,867 | -0.28(-1.49%) |
Dec 27, 2016 | 18.80 | 18.84 | 18.77 | 18.80 | 973,736 | +0.07(+0.37%) |
Dec 23, 2016 | 18.73 | 18.73 | 18.73 | 0 | +0.24(+1.30%) | |
Dec 22, 2016 | 18.62 | 18.63 | 18.49 | 18.49 | 1,458,413 | -0.09(-0.50%) |
Dec 21, 2016 | 18.53 | 18.61 | 18.52 | 18.59 | 1,097,590 | +0.10(+0.55%) |
Dec 20, 2016 | 18.37 | 18.53 | 18.35 | 18.49 | 1,124,317 | +0.20(+1.09%) |
Dec 19, 2016 | 18.45 | 18.45 | 18.27 | 18.29 | 2,513,957 | -0.08(-0.46%) |
Dec 16, 2016 | 18.36 | 18.44 | 18.31 | 18.37 | 1,559,337 | +0.02(+0.13%) |
Dec 15, 2016 | 18.17 | 18.39 | 18.17 | 18.35 | 2,702,734 | +0.17(+0.93%) |
Dec 14, 2016 | 18.45 | 18.54 | 18.12 | 18.18 | 3,835,287 | -0.38(-2.03%) |
Dec 13, 2016 | 18.39 | 18.64 | 18.39 | 18.55 | 2,827,020 | +0.42(+2.33%) |
Dec 12, 2016 | 18.17 | 18.22 | 18.09 | 18.13 | 2,026,049 | +0.08(+0.43%) |
Dec 09, 2016 | 17.88 | 18.06 | 17.85 | 18.05 | 1,520,062 | -0.18(-0.97%) |
Dec 08, 2016 | 18.17 | 18.25 | 17.94 | 18.23 | 2,755,305 | -0.05(-0.29%) |
Dec 07, 2016 | 18.04 | 18.38 | 18.02 | 18.29 | 2,744,230 | +0.41(+2.32%) |
Dec 06, 2016 | 17.42 | 17.89 | 17.40 | 17.87 | 5,402,643 | +0.72(+4.21%) |
Dec 05, 2016 | 16.92 | 17.16 | 16.91 | 17.15 | 5,846,187 | +0.14(+0.81%) |
Dec 02, 2016 | 16.87 | 17.09 | 16.86 | 17.01 | 2,144,594 | +0.12(+0.68%) |