Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.53 | 20.58 | 19.71 | 19.78 | 742,468 | -0.80(-3.87%) |
Feb 27, 2017 | 20.64 | 20.75 | 20.16 | 20.58 | 607,233 | -0.10(-0.50%) |
Feb 24, 2017 | 20.16 | 20.88 | 20.10 | 20.68 | 555,690 | +0.29(+1.44%) |
Feb 23, 2017 | 20.63 | 20.63 | 20.12 | 20.39 | 442,237 | -0.22(-1.06%) |
Feb 22, 2017 | 20.47 | 20.64 | 20.34 | 20.61 | 287,653 | +0.08(+0.37%) |
Feb 21, 2017 | 20.33 | 20.79 | 20.31 | 20.53 | 526,619 | +0.23(+1.12%) |
Feb 17, 2017 | 20.30 | 20.30 | 20.30 | 0 | -0.26(-1.25%) | |
Feb 16, 2017 | 20.68 | 20.77 | 20.42 | 20.56 | 404,483 | -0.07(-0.32%) |
Feb 15, 2017 | 20.37 | 20.63 | 20.14 | 20.63 | 488,850 | +0.16(+0.79%) |
Feb 14, 2017 | 20.42 | 20.71 | 19.98 | 20.46 | 564,032 | +0.09(+0.42%) |
Feb 13, 2017 | 19.87 | 20.64 | 19.85 | 20.38 | 833,375 | +0.33(+1.66%) |
Feb 10, 2017 | 19.96 | 20.08 | 19.71 | 20.05 | 619,959 | +0.18(+0.91%) |
Feb 09, 2017 | 19.61 | 19.90 | 19.49 | 19.87 | 623,221 | +0.27(+1.36%) |
Feb 08, 2017 | 19.88 | 19.90 | 19.32 | 19.60 | 545,057 | -0.31(-1.57%) |
Feb 07, 2017 | 20.15 | 20.32 | 19.79 | 19.91 | 679,959 | -0.01(-0.05%) |
Feb 06, 2017 | 19.70 | 20.10 | 19.41 | 19.92 | 1,014,358 | +0.25(+1.25%) |
Feb 03, 2017 | 18.94 | 19.81 | 18.94 | 19.68 | 1,280,778 | +0.37(+1.92%) |
Feb 02, 2017 | 17.07 | 19.89 | 17.07 | 19.31 | 3,931,996 | +2.53(+15.09%) |
Feb 01, 2017 | 16.68 | 16.87 | 16.63 | 16.78 | 377,178 | +0.26(+1.55%) |
Jan 31, 2017 | 16.32 | 16.55 | 16.15 | 16.52 | 387,775 | +0.20(+1.22%) |
Jan 30, 2017 | 16.67 | 16.67 | 16.13 | 16.32 | 381,899 | -0.44(-2.60%) |
Jan 27, 2017 | 16.53 | 16.77 | 16.46 | 16.76 | 324,666 | +0.30(+1.84%) |
Jan 26, 2017 | 16.47 | 16.62 | 16.39 | 16.45 | 188,237 | -0.10(-0.63%) |
Jan 25, 2017 | 16.41 | 16.59 | 16.35 | 16.56 | 239,929 | +0.21(+1.28%) |
Jan 24, 2017 | 16.07 | 16.40 | 16.01 | 16.35 | 311,401 | +0.30(+1.89%) |
Jan 23, 2017 | 16.04 | 16.20 | 15.92 | 16.05 | 180,702 | -0.04(-0.24%) |
Jan 20, 2017 | 16.03 | 16.24 | 16.01 | 16.08 | 263,430 | +0.09(+0.59%) |
Jan 19, 2017 | 16.40 | 16.45 | 15.95 | 15.99 | 254,967 | -0.43(-2.60%) |
Jan 18, 2017 | 16.05 | 16.43 | 15.89 | 16.41 | 437,890 | +0.40(+2.49%) |
Jan 17, 2017 | 16.36 | 16.36 | 15.87 | 16.02 | 392,404 | -0.38(-2.31%) |
Jan 13, 2017 | 16.40 | 16.40 | 16.40 | 0 | +0.15(+0.93%) | |
Jan 12, 2017 | 16.50 | 16.50 | 16.04 | 16.24 | 234,821 | -0.28(-1.72%) |
Jan 11, 2017 | 16.47 | 16.59 | 16.22 | 16.53 | 380,331 | +0.21(+1.28%) |
Jan 10, 2017 | 16.25 | 16.53 | 16.13 | 16.32 | 474,862 | +0.22(+1.35%) |
Jan 09, 2017 | 16.31 | 16.52 | 16.06 | 16.10 | 732,395 | +0.11(+0.71%) |
Jan 06, 2017 | 16.01 | 16.20 | 15.93 | 15.99 | 372,386 | -0.01(-0.06%) |
Jan 05, 2017 | 16.07 | 16.18 | 15.82 | 16.00 | 398,764 | -0.07(-0.41%) |
Jan 04, 2017 | 15.85 | 16.11 | 15.66 | 16.06 | 487,214 | +0.25(+1.56%) |
Jan 03, 2017 | 15.93 | 16.23 | 15.68 | 15.82 | 498,222 | -0.37(-2.28%) |
Dec 30, 2016 | 16.19 | 16.19 | 16.19 | 0 | -0.26(-1.56%) | |
Dec 29, 2016 | 16.49 | 16.59 | 16.26 | 16.44 | 154,637 | -0.04(-0.23%) |
Dec 28, 2016 | 16.98 | 17.04 | 16.43 | 16.48 | 234,650 | -0.40(-2.36%) |
Dec 27, 2016 | 16.86 | 17.05 | 16.68 | 16.88 | 277,677 | +0.26(+1.54%) |
Dec 23, 2016 | 16.62 | 16.62 | 16.62 | 0 | +0.09(+0.52%) | |
Dec 22, 2016 | 15.93 | 16.72 | 15.85 | 16.54 | 1,555,696 | +0.62(+3.87%) |
Dec 21, 2016 | 15.84 | 16.06 | 15.81 | 15.92 | 164,763 | +0.07(+0.42%) |
Dec 20, 2016 | 15.80 | 16.01 | 15.77 | 15.86 | 404,282 | +0.06(+0.36%) |
Dec 19, 2016 | 15.53 | 15.93 | 15.53 | 15.80 | 377,408 | +0.22(+1.40%) |
Dec 16, 2016 | 15.91 | 16.01 | 15.54 | 15.58 | 1,454,563 | -0.28(-1.73%) |
Dec 15, 2016 | 15.64 | 16.04 | 15.60 | 15.86 | 414,320 | +0.22(+1.39%) |
Dec 14, 2016 | 15.63 | 15.92 | 15.53 | 15.64 | 235,395 | -0.09(-0.60%) |
Dec 13, 2016 | 15.83 | 15.95 | 15.57 | 15.73 | 335,276 | -0.04(-0.24%) |
Dec 12, 2016 | 16.00 | 16.00 | 15.57 | 15.77 | 267,823 | -0.09(-0.60%) |
Dec 09, 2016 | 15.93 | 16.06 | 15.64 | 15.86 | 421,327 | -0.18(-1.12%) |
Dec 08, 2016 | 15.79 | 16.13 | 15.66 | 16.05 | 382,222 | +0.29(+1.87%) |
Dec 07, 2016 | 15.48 | 15.79 | 15.32 | 15.75 | 409,086 | +0.16(+1.03%) |
Dec 06, 2016 | 15.34 | 15.63 | 15.20 | 15.59 | 502,450 | +0.40(+2.62%) |
Dec 05, 2016 | 15.07 | 15.21 | 14.77 | 15.19 | 638,826 | +0.30(+2.04%) |
Dec 02, 2016 | 14.62 | 15.13 | 14.54 | 14.89 | 916,605 | +0.21(+1.42%) |