Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.00 | 18.02 | 17.38 | 17.62 | 1,072,311 | -0.38(-2.11%) |
Feb 27, 2017 | 17.93 | 18.31 | 17.83 | 18.00 | 2,055,387 | +0.07(+0.39%) |
Feb 24, 2017 | 17.45 | 17.95 | 17.32 | 17.93 | 1,531,849 | +0.41(+2.34%) |
Feb 23, 2017 | 17.74 | 18.11 | 17.44 | 17.52 | 1,287,391 | -0.30(-1.68%) |
Feb 22, 2017 | 18.13 | 18.19 | 17.71 | 17.82 | 765,396 | -0.32(-1.76%) |
Feb 21, 2017 | 18.18 | 18.21 | 18.00 | 18.14 | 679,137 | +0.01(+0.06%) |
Feb 17, 2017 | 18.13 | 18.13 | 18.13 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 18.27 | 18.34 | 18.00 | 18.11 | 581,011 | -0.14(-0.77%) |
Feb 15, 2017 | 18.15 | 18.34 | 17.93 | 18.25 | 825,847 | +0.06(+0.33%) |
Feb 14, 2017 | 18.24 | 18.36 | 18.02 | 18.19 | 1,194,192 | -0.03(-0.16%) |
Feb 13, 2017 | 18.01 | 18.26 | 17.98 | 18.22 | 1,256,298 | +0.20(+1.11%) |
Feb 10, 2017 | 18.20 | 18.24 | 17.85 | 18.02 | 1,252,380 | -0.18(-0.99%) |
Feb 09, 2017 | 17.79 | 18.25 | 17.79 | 18.20 | 1,491,592 | +0.41(+2.30%) |
Feb 08, 2017 | 17.70 | 17.87 | 17.57 | 17.79 | 1,052,109 | +0.06(+0.34%) |
Feb 07, 2017 | 17.62 | 18.00 | 17.55 | 17.73 | 1,064,625 | +0.23(+1.31%) |
Feb 06, 2017 | 17.71 | 17.71 | 17.45 | 17.50 | 494,561 | -0.17(-0.96%) |
Feb 03, 2017 | 17.54 | 17.73 | 17.42 | 17.67 | 826,957 | +0.26(+1.49%) |
Feb 02, 2017 | 17.16 | 17.57 | 17.01 | 17.41 | 1,197,149 | +0.20(+1.16%) |
Feb 01, 2017 | 17.08 | 17.27 | 16.82 | 17.21 | 939,007 | +0.14(+0.82%) |
Jan 31, 2017 | 17.12 | 17.19 | 16.96 | 17.07 | 1,004,984 | -0.16(-0.93%) |
Jan 30, 2017 | 17.28 | 17.39 | 16.95 | 17.23 | 1,080,368 | -0.08(-0.46%) |
Jan 27, 2017 | 17.15 | 17.40 | 17.09 | 17.31 | 742,829 | +0.14(+0.82%) |
Jan 26, 2017 | 17.41 | 17.46 | 16.88 | 17.17 | 1,257,501 | -0.23(-1.32%) |
Jan 25, 2017 | 17.23 | 17.48 | 17.02 | 17.40 | 1,521,455 | +0.36(+2.11%) |
Jan 24, 2017 | 17.02 | 17.13 | 16.67 | 17.04 | 937,239 | +0.06(+0.35%) |
Jan 23, 2017 | 17.00 | 17.25 | 16.78 | 16.98 | 897,901 | +0.01(+0.06%) |
Jan 20, 2017 | 17.05 | 17.20 | 16.80 | 16.97 | 921,553 | -0.05(-0.29%) |
Jan 19, 2017 | 16.67 | 17.22 | 16.60 | 17.02 | 1,070,637 | +0.31(+1.86%) |
Jan 18, 2017 | 16.70 | 16.92 | 16.56 | 16.71 | 878,664 | +0.09(+0.54%) |
Jan 17, 2017 | 16.89 | 16.92 | 16.18 | 16.62 | 1,042,698 | -0.30(-1.77%) |
Jan 13, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.03(-0.18%) | |
Jan 12, 2017 | 16.36 | 16.95 | 16.06 | 16.95 | 1,795,909 | +0.55(+3.35%) |
Jan 11, 2017 | 15.59 | 16.42 | 15.50 | 16.40 | 2,602,287 | +0.90(+5.81%) |
Jan 10, 2017 | 15.15 | 15.51 | 15.15 | 15.50 | 1,291,236 | +0.30(+1.97%) |
Jan 09, 2017 | 15.11 | 15.27 | 14.90 | 15.20 | 1,168,432 | +0.15(+1.00%) |
Jan 06, 2017 | 14.96 | 15.21 | 14.78 | 15.05 | 3,382,570 | +0.49(+3.37%) |
Jan 05, 2017 | 14.24 | 14.65 | 14.20 | 14.56 | 1,882,968 | +0.31(+2.18%) |
Jan 04, 2017 | 14.13 | 14.38 | 14.11 | 14.25 | 1,213,489 | +0.12(+0.85%) |
Jan 03, 2017 | 14.05 | 14.28 | 13.90 | 14.13 | 945,301 | +0.27(+1.95%) |
Dec 30, 2016 | 13.86 | 13.86 | 13.86 | 0 | -0.03(-0.22%) | |
Dec 29, 2016 | 13.80 | 13.92 | 13.67 | 13.89 | 703,193 | +0.08(+0.58%) |
Dec 28, 2016 | 13.86 | 13.95 | 13.67 | 13.81 | 651,063 | -0.10(-0.72%) |
Dec 27, 2016 | 13.76 | 14.05 | 13.75 | 13.91 | 709,152 | +0.14(+1.02%) |
Dec 23, 2016 | 13.77 | 13.77 | 13.77 | 0 | +0.07(+0.51%) | |
Dec 22, 2016 | 14.07 | 14.08 | 13.60 | 13.70 | 629,094 | -0.41(-2.91%) |
Dec 21, 2016 | 14.26 | 14.32 | 14.04 | 14.11 | 712,095 | -0.24(-1.67%) |
Dec 20, 2016 | 14.20 | 14.40 | 14.14 | 14.35 | 611,862 | +0.14(+0.99%) |
Dec 19, 2016 | 14.32 | 14.50 | 14.18 | 14.21 | 1,041,864 | -0.13(-0.91%) |
Dec 16, 2016 | 14.32 | 14.38 | 14.19 | 14.34 | 1,178,175 | +0.08(+0.56%) |
Dec 15, 2016 | 14.04 | 14.47 | 13.91 | 14.26 | 1,069,211 | +0.23(+1.64%) |
Dec 14, 2016 | 14.35 | 14.46 | 13.94 | 14.03 | 970,993 | -0.36(-2.50%) |
Dec 13, 2016 | 14.41 | 14.59 | 14.30 | 14.39 | 821,849 | +0.00(+0.00%) |
Dec 12, 2016 | 14.70 | 14.90 | 14.37 | 14.39 | 564,183 | -0.39(-2.64%) |
Dec 09, 2016 | 15.07 | 15.12 | 14.65 | 14.78 | 1,051,478 | -0.28(-1.86%) |
Dec 08, 2016 | 15.04 | 15.10 | 14.94 | 15.06 | 794,526 | -0.01(-0.07%) |
Dec 07, 2016 | 15.14 | 15.15 | 14.83 | 15.07 | 548,768 | -0.05(-0.33%) |
Dec 06, 2016 | 14.83 | 15.20 | 14.79 | 15.12 | 1,213,703 | +0.39(+2.65%) |
Dec 05, 2016 | 15.39 | 15.47 | 14.71 | 14.73 | 1,397,409 | -0.75(-4.84%) |
Dec 02, 2016 | 15.04 | 15.79 | 14.66 | 15.48 | 1,474,541 | +0.42(+2.79%) |