Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.46 | 19.46 | 18.89 | 19.05 | 203,060 | -0.37(-1.89%) |
Feb 27, 2017 | 19.11 | 19.64 | 19.08 | 19.42 | 258,850 | +0.31(+1.62%) |
Feb 24, 2017 | 18.74 | 19.15 | 18.57 | 19.11 | 214,816 | +0.24(+1.29%) |
Feb 23, 2017 | 18.78 | 18.91 | 18.37 | 18.86 | 162,545 | +0.27(+1.44%) |
Feb 22, 2017 | 18.72 | 19.02 | 18.31 | 18.59 | 173,447 | -0.15(-0.78%) |
Feb 21, 2017 | 17.98 | 18.82 | 17.95 | 18.74 | 319,310 | +0.68(+3.76%) |
Feb 17, 2017 | 18.06 | 18.06 | 18.06 | 0 | +0.09(+0.52%) | |
Feb 16, 2017 | 17.73 | 18.35 | 17.73 | 17.97 | 159,833 | +0.29(+1.66%) |
Feb 15, 2017 | 17.53 | 17.76 | 17.23 | 17.67 | 231,088 | -0.19(-1.05%) |
Feb 14, 2017 | 18.04 | 18.05 | 17.45 | 17.86 | 171,721 | -0.28(-1.57%) |
Feb 13, 2017 | 18.17 | 18.38 | 17.83 | 18.15 | 1,041,796 | +0.02(+0.09%) |
Feb 10, 2017 | 17.67 | 18.16 | 17.66 | 18.13 | 235,129 | +0.37(+2.11%) |
Feb 09, 2017 | 17.65 | 17.85 | 17.57 | 17.76 | 121,221 | +0.12(+0.69%) |
Feb 08, 2017 | 17.32 | 17.74 | 17.25 | 17.63 | 243,971 | +0.41(+2.36%) |
Feb 07, 2017 | 17.42 | 17.63 | 17.16 | 17.23 | 84,359 | -0.17(-0.98%) |
Feb 06, 2017 | 17.60 | 17.65 | 17.30 | 17.40 | 100,435 | -0.09(-0.51%) |
Feb 03, 2017 | 17.58 | 17.77 | 17.31 | 17.49 | 177,989 | +0.27(+1.56%) |
Feb 02, 2017 | 16.74 | 17.28 | 16.63 | 17.22 | 161,094 | +0.57(+3.42%) |
Feb 01, 2017 | 17.18 | 17.58 | 16.60 | 16.65 | 160,704 | -0.63(-3.63%) |
Jan 31, 2017 | 16.91 | 17.60 | 16.91 | 17.28 | 231,339 | +0.37(+2.17%) |
Jan 30, 2017 | 17.22 | 17.22 | 16.76 | 16.91 | 161,551 | -0.33(-1.89%) |
Jan 27, 2017 | 17.84 | 17.85 | 17.05 | 17.23 | 188,287 | -0.52(-2.93%) |
Jan 26, 2017 | 17.90 | 18.12 | 17.70 | 17.76 | 90,660 | -0.11(-0.64%) |
Jan 25, 2017 | 18.12 | 18.41 | 17.71 | 17.87 | 198,474 | -0.37(-2.05%) |
Jan 24, 2017 | 18.27 | 18.45 | 18.02 | 18.24 | 174,837 | +0.02(+0.09%) |
Jan 23, 2017 | 17.86 | 18.30 | 17.67 | 18.23 | 174,885 | +0.45(+2.52%) |
Jan 20, 2017 | 17.35 | 17.80 | 17.35 | 17.78 | 133,644 | +0.37(+2.15%) |
Jan 19, 2017 | 17.80 | 17.80 | 17.28 | 17.41 | 146,264 | -0.54(-2.99%) |
Jan 18, 2017 | 17.79 | 18.13 | 17.75 | 17.94 | 218,003 | +0.07(+0.36%) |
Jan 17, 2017 | 17.54 | 17.91 | 17.54 | 17.88 | 169,783 | +0.41(+2.33%) |
Jan 13, 2017 | 17.47 | 17.47 | 17.47 | 0 | -0.09(-0.51%) | |
Jan 12, 2017 | 17.36 | 17.58 | 16.84 | 17.56 | 510,771 | +0.28(+1.65%) |
Jan 11, 2017 | 17.58 | 17.68 | 17.24 | 17.28 | 226,527 | -0.33(-1.89%) |
Jan 10, 2017 | 18.15 | 18.15 | 17.60 | 17.61 | 204,813 | -0.47(-2.61%) |
Jan 09, 2017 | 18.64 | 18.67 | 18.06 | 18.08 | 217,632 | -0.50(-2.71%) |
Jan 06, 2017 | 18.33 | 18.83 | 18.25 | 18.59 | 828,853 | +0.00(+0.00%) |
Jan 05, 2017 | 18.22 | 18.63 | 17.67 | 18.59 | 316,805 | +0.20(+1.11%) |
Jan 04, 2017 | 17.61 | 18.49 | 17.61 | 18.38 | 385,264 | +0.77(+4.39%) |
Jan 03, 2017 | 17.71 | 17.75 | 17.24 | 17.61 | 207,024 | +0.17(+0.98%) |
Dec 30, 2016 | 17.44 | 17.44 | 17.44 | 0 | +0.63(+3.78%) | |
Dec 29, 2016 | 16.40 | 16.95 | 16.22 | 16.80 | 160,152 | +0.59(+3.61%) |
Dec 28, 2016 | 16.45 | 16.62 | 16.07 | 16.22 | 153,480 | -0.31(-1.87%) |
Dec 27, 2016 | 16.49 | 16.71 | 16.30 | 16.53 | 146,716 | +0.07(+0.44%) |
Dec 23, 2016 | 16.45 | 16.45 | 16.45 | 0 | +0.13(+0.80%) | |
Dec 22, 2016 | 16.36 | 16.45 | 15.87 | 16.32 | 160,654 | -0.07(-0.45%) |
Dec 21, 2016 | 17.12 | 17.49 | 16.38 | 16.40 | 248,386 | -0.74(-4.32%) |
Dec 20, 2016 | 16.94 | 17.37 | 16.86 | 17.14 | 153,236 | +0.07(+0.38%) |
Dec 19, 2016 | 16.75 | 17.26 | 16.62 | 17.07 | 235,526 | +0.52(+3.15%) |
Dec 16, 2016 | 15.85 | 16.84 | 15.83 | 16.55 | 388,361 | +0.76(+4.79%) |
Dec 15, 2016 | 16.02 | 16.42 | 15.66 | 15.79 | 263,768 | -0.30(-1.87%) |
Dec 14, 2016 | 17.22 | 17.31 | 16.01 | 16.10 | 472,605 | -1.15(-6.65%) |
Dec 13, 2016 | 17.47 | 17.55 | 16.87 | 17.24 | 209,057 | -0.02(-0.09%) |
Dec 12, 2016 | 16.80 | 17.28 | 16.69 | 17.26 | 186,799 | +0.35(+2.07%) |
Dec 09, 2016 | 16.68 | 17.41 | 16.68 | 16.91 | 368,400 | -0.07(-0.39%) |
Dec 08, 2016 | 16.45 | 17.13 | 16.21 | 16.98 | 397,280 | +0.33(+1.96%) |
Dec 07, 2016 | 15.77 | 16.71 | 15.77 | 16.65 | 457,206 | +0.94(+6.01%) |
Dec 06, 2016 | 15.52 | 15.90 | 15.36 | 15.70 | 162,216 | +0.27(+1.74%) |
Dec 05, 2016 | 15.09 | 15.46 | 14.93 | 15.44 | 219,764 | +0.36(+2.37%) |
Dec 02, 2016 | 14.77 | 15.49 | 14.77 | 15.08 | 394,519 | +0.44(+3.00%) |