Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.07 | 19.11 | 18.26 | 18.40 | 54,970 | -0.77(-4.03%) |
Feb 27, 2017 | 19.26 | 19.36 | 18.96 | 19.17 | 32,948 | +0.01(+0.04%) |
Feb 24, 2017 | 19.16 | 19.51 | 18.91 | 19.17 | 48,505 | -0.05(-0.26%) |
Feb 23, 2017 | 19.48 | 19.65 | 19.00 | 19.22 | 119,433 | -0.12(-0.61%) |
Feb 22, 2017 | 19.33 | 19.93 | 19.05 | 19.33 | 590,763 | +0.75(+4.02%) |
Feb 21, 2017 | 18.73 | 18.94 | 18.08 | 18.59 | 71,533 | +0.03(+0.18%) |
Feb 17, 2017 | 18.55 | 18.55 | 18.55 | 0 | -0.47(-2.47%) | |
Feb 16, 2017 | 17.63 | 19.02 | 17.63 | 19.02 | 24,734 | -0.39(-1.99%) |
Feb 15, 2017 | 19.47 | 19.47 | 19.26 | 19.41 | 17,028 | -0.06(-0.30%) |
Feb 14, 2017 | 19.13 | 19.47 | 19.09 | 19.47 | 73,241 | +0.47(+2.47%) |
Feb 13, 2017 | 19.26 | 19.38 | 18.93 | 19.00 | 27,378 | -0.44(-2.24%) |
Feb 10, 2017 | 19.30 | 19.59 | 19.30 | 19.43 | 21,229 | +0.13(+0.70%) |
Feb 09, 2017 | 19.41 | 19.51 | 19.14 | 19.30 | 22,248 | -0.11(-0.56%) |
Feb 08, 2017 | 19.23 | 19.51 | 19.22 | 19.41 | 16,996 | +0.12(+0.61%) |
Feb 07, 2017 | 19.02 | 19.43 | 18.95 | 19.29 | 22,563 | +0.28(+1.46%) |
Feb 06, 2017 | 19.29 | 19.48 | 18.62 | 19.02 | 59,871 | -0.26(-1.35%) |
Feb 03, 2017 | 17.77 | 19.49 | 17.77 | 19.28 | 50,818 | +1.54(+8.66%) |
Feb 02, 2017 | 17.24 | 17.89 | 16.99 | 17.74 | 67,666 | +0.54(+3.12%) |
Feb 01, 2017 | 17.40 | 17.53 | 17.01 | 17.20 | 65,806 | +0.01(+0.05%) |
Jan 31, 2017 | 17.34 | 17.50 | 16.70 | 17.19 | 18,448 | -0.18(-1.01%) |
Jan 30, 2017 | 17.08 | 17.61 | 17.08 | 17.37 | 24,327 | +0.18(+1.07%) |
Jan 27, 2017 | 16.99 | 17.38 | 16.89 | 17.19 | 24,855 | +0.31(+1.84%) |
Jan 26, 2017 | 16.72 | 17.07 | 16.45 | 16.88 | 11,970 | +0.20(+1.21%) |
Jan 25, 2017 | 16.98 | 16.98 | 16.65 | 16.67 | 9,646 | -0.29(-1.68%) |
Jan 24, 2017 | 16.97 | 17.08 | 16.59 | 16.96 | 12,864 | -0.08(-0.44%) |
Jan 23, 2017 | 16.99 | 17.08 | 16.60 | 17.04 | 14,572 | +0.15(+0.89%) |
Jan 20, 2017 | 16.34 | 17.12 | 16.34 | 16.88 | 8,824 | -0.34(-2.00%) |
Jan 19, 2017 | 17.49 | 17.60 | 16.86 | 17.23 | 23,396 | -0.17(-0.96%) |
Jan 18, 2017 | 16.68 | 17.41 | 15.56 | 17.40 | 33,268 | +0.70(+4.21%) |
Jan 17, 2017 | 17.07 | 17.08 | 16.38 | 16.69 | 23,081 | -0.38(-2.25%) |
Jan 13, 2017 | 17.08 | 17.08 | 17.08 | 0 | +0.27(+1.59%) | |
Jan 12, 2017 | 16.87 | 16.95 | 16.62 | 16.81 | 14,787 | -0.07(-0.40%) |
Jan 11, 2017 | 16.90 | 17.11 | 16.75 | 16.88 | 20,753 | -0.03(-0.20%) |
Jan 10, 2017 | 16.91 | 17.09 | 16.34 | 16.91 | 19,969 | -0.08(-0.44%) |
Jan 09, 2017 | 17.14 | 17.22 | 16.40 | 16.99 | 28,119 | -0.05(-0.29%) |
Jan 06, 2017 | 17.25 | 17.35 | 16.43 | 17.04 | 20,107 | -0.14(-0.83%) |
Jan 05, 2017 | 16.56 | 17.40 | 16.53 | 17.18 | 31,840 | +0.40(+2.39%) |
Jan 04, 2017 | 16.17 | 16.92 | 16.17 | 16.78 | 24,737 | +0.60(+3.72%) |
Jan 03, 2017 | 16.22 | 16.30 | 15.90 | 16.17 | 31,466 | -0.08(-0.51%) |
Dec 30, 2016 | 16.26 | 16.26 | 16.26 | 0 | +0.48(+3.02%) | |
Dec 29, 2016 | 16.58 | 16.58 | 15.75 | 15.78 | 20,062 | -0.81(-4.89%) |
Dec 28, 2016 | 16.53 | 16.69 | 16.35 | 16.59 | 22,984 | +0.07(+0.40%) |
Dec 27, 2016 | 16.62 | 16.73 | 16.32 | 16.53 | 17,247 | +0.03(+0.20%) |
Dec 23, 2016 | 16.49 | 16.49 | 16.49 | 0 | +0.36(+2.23%) | |
Dec 22, 2016 | 15.83 | 16.23 | 15.67 | 16.13 | 28,712 | +0.41(+2.61%) |
Dec 21, 2016 | 15.90 | 16.05 | 15.72 | 15.72 | 21,665 | -0.15(-0.95%) |
Dec 20, 2016 | 15.55 | 16.12 | 15.45 | 15.87 | 34,516 | +0.49(+3.15%) |
Dec 19, 2016 | 14.86 | 15.68 | 14.86 | 15.39 | 41,359 | +0.24(+1.60%) |
Dec 16, 2016 | 14.83 | 15.15 | 14.69 | 15.14 | 203,116 | -0.30(-1.95%) |
Dec 15, 2016 | 15.42 | 15.59 | 15.42 | 15.45 | 20,376 | -0.11(-0.70%) |
Dec 14, 2016 | 16.23 | 16.23 | 15.14 | 15.55 | 33,121 | +0.13(+0.81%) |
Dec 13, 2016 | 16.04 | 16.37 | 15.28 | 15.43 | 50,665 | -0.50(-3.15%) |
Dec 12, 2016 | 16.44 | 16.53 | 15.48 | 15.93 | 32,232 | -0.55(-3.35%) |
Dec 09, 2016 | 16.40 | 16.61 | 16.19 | 16.48 | 14,327 | +0.01(+0.05%) |
Dec 08, 2016 | 16.22 | 16.63 | 16.02 | 16.48 | 32,366 | +0.28(+1.76%) |
Dec 07, 2016 | 15.90 | 16.45 | 15.79 | 16.19 | 60,464 | +0.40(+2.54%) |
Dec 06, 2016 | 15.76 | 15.86 | 15.21 | 15.79 | 46,002 | -0.03(-0.16%) |
Dec 05, 2016 | 14.60 | 15.90 | 14.60 | 15.81 | 75,940 | +1.46(+10.20%) |
Dec 02, 2016 | 15.25 | 15.25 | 14.05 | 14.35 | 78,472 | -1.13(-7.30%) |