Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.88 | 18.31 | 17.59 | 18.29 | 249,933 | +0.22(+1.22%) |
Feb 27, 2017 | 18.29 | 18.29 | 18.02 | 18.07 | 202,225 | -0.19(-1.04%) |
Feb 24, 2017 | 18.18 | 18.26 | 17.98 | 18.26 | 252,123 | -0.03(-0.16%) |
Feb 23, 2017 | 18.40 | 18.40 | 18.24 | 18.29 | 133,314 | -0.03(-0.16%) |
Feb 22, 2017 | 18.05 | 18.39 | 18.03 | 18.32 | 671,098 | +0.22(+1.22%) |
Feb 21, 2017 | 18.16 | 18.35 | 18.02 | 18.10 | 205,952 | +0.00(+0.00%) |
Feb 17, 2017 | 18.10 | 18.10 | 18.10 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 18.28 | 18.28 | 18.04 | 18.08 | 88,533 | -0.19(-1.04%) |
Feb 15, 2017 | 18.15 | 18.32 | 18.12 | 18.27 | 334,779 | +0.14(+0.77%) |
Feb 14, 2017 | 18.10 | 18.14 | 17.95 | 18.13 | 82,841 | +0.00(+0.00%) |
Feb 13, 2017 | 18.10 | 18.13 | 18.02 | 18.13 | 286,380 | +0.11(+0.61%) |
Feb 10, 2017 | 17.90 | 18.09 | 17.89 | 18.02 | 267,315 | +0.20(+1.12%) |
Feb 09, 2017 | 17.66 | 17.84 | 17.66 | 17.82 | 129,612 | +0.13(+0.73%) |
Feb 08, 2017 | 17.76 | 17.82 | 17.58 | 17.69 | 176,092 | -0.06(-0.34%) |
Feb 07, 2017 | 17.89 | 17.89 | 17.74 | 17.75 | 164,300 | -0.07(-0.39%) |
Feb 06, 2017 | 17.97 | 17.98 | 17.78 | 17.82 | 348,160 | -0.13(-0.72%) |
Feb 03, 2017 | 17.95 | 18.06 | 17.90 | 17.95 | 168,684 | +0.02(+0.11%) |
Feb 02, 2017 | 17.75 | 18.04 | 17.72 | 17.93 | 267,067 | +0.16(+0.90%) |
Feb 01, 2017 | 17.94 | 18.02 | 17.75 | 17.77 | 138,674 | -0.10(-0.56%) |
Jan 31, 2017 | 17.99 | 18.04 | 17.85 | 17.87 | 200,565 | -0.12(-0.67%) |
Jan 30, 2017 | 18.17 | 18.17 | 17.91 | 17.99 | 201,838 | -0.16(-0.88%) |
Jan 27, 2017 | 18.28 | 18.28 | 18.02 | 18.15 | 3,019,319 | -0.23(-1.25%) |
Jan 26, 2017 | 18.20 | 18.42 | 18.17 | 18.38 | 913,008 | +0.12(+0.66%) |
Jan 25, 2017 | 18.10 | 18.26 | 18.08 | 18.26 | 256,401 | +0.21(+1.16%) |
Jan 24, 2017 | 17.95 | 18.14 | 17.95 | 18.05 | 91,228 | +0.05(+0.28%) |
Jan 23, 2017 | 18.02 | 18.10 | 17.93 | 18.00 | 87,350 | -0.04(-0.22%) |
Jan 20, 2017 | 18.00 | 18.13 | 18.00 | 18.04 | 54,713 | +0.04(+0.22%) |
Jan 19, 2017 | 18.03 | 18.14 | 17.99 | 18.00 | 111,946 | -0.06(-0.33%) |
Jan 18, 2017 | 18.06 | 18.15 | 17.98 | 18.06 | 116,552 | +0.00(+0.00%) |
Jan 17, 2017 | 18.21 | 18.21 | 18.05 | 18.06 | 275,187 | -0.08(-0.44%) |
Jan 16, 2017 | 18.12 | 18.21 | 18.07 | 18.14 | 91,052 | +0.02(+0.11%) |
Jan 13, 2017 | 18.20 | 18.23 | 18.09 | 18.12 | 223,412 | -0.10(-0.55%) |
Jan 12, 2017 | 18.25 | 18.27 | 18.16 | 18.22 | 201,387 | -0.02(-0.11%) |
Jan 11, 2017 | 18.20 | 18.32 | 18.20 | 18.24 | 156,183 | +0.03(+0.16%) |
Jan 10, 2017 | 18.17 | 18.30 | 18.10 | 18.21 | 824,459 | -0.62(-3.29%) |
Jan 09, 2017 | 18.86 | 19.00 | 18.75 | 18.83 | 57,315 | -0.08(-0.42%) |
Jan 06, 2017 | 18.86 | 19.03 | 18.86 | 18.91 | 40,990 | +0.02(+0.11%) |
Jan 05, 2017 | 18.97 | 19.03 | 18.78 | 18.89 | 86,179 | -0.12(-0.63%) |
Jan 04, 2017 | 18.96 | 19.15 | 18.92 | 19.01 | 65,215 | +0.08(+0.42%) |
Jan 03, 2017 | 19.00 | 19.09 | 18.93 | 18.93 | 52,149 | -0.01(-0.05%) |
Dec 30, 2016 | 18.94 | 18.94 | 18.94 | 0 | -0.04(-0.21%) | |
Dec 29, 2016 | 19.04 | 19.12 | 18.97 | 18.98 | 32,046 | -0.05(-0.26%) |
Dec 28, 2016 | 19.19 | 19.19 | 18.86 | 19.03 | 51,699 | -0.03(-0.16%) |
Dec 23, 2016 | 19.06 | 19.06 | 19.06 | 0 | +0.19(+1.01%) | |
Dec 22, 2016 | 18.80 | 19.00 | 18.75 | 18.87 | 74,632 | +0.07(+0.37%) |
Dec 21, 2016 | 18.99 | 19.08 | 18.79 | 18.80 | 91,870 | -0.20(-1.05%) |
Dec 20, 2016 | 19.07 | 19.16 | 18.75 | 19.00 | 158,048 | +0.00(+0.00%) |
Dec 19, 2016 | 18.61 | 19.22 | 18.60 | 19.00 | 499,993 | +0.42(+2.26%) |
Dec 16, 2016 | 18.20 | 18.65 | 18.17 | 18.58 | 865,953 | +0.44(+2.43%) |
Dec 15, 2016 | 17.93 | 18.19 | 17.83 | 18.14 | 259,791 | +0.19(+1.06%) |
Dec 14, 2016 | 17.97 | 18.10 | 17.77 | 17.95 | 347,437 | -0.08(-0.44%) |
Dec 13, 2016 | 17.51 | 18.29 | 17.51 | 18.03 | 814,133 | +0.41(+2.33%) |
Dec 12, 2016 | 17.83 | 18.00 | 17.50 | 17.62 | 73,603 | -0.11(-0.62%) |
Dec 09, 2016 | 17.73 | 17.78 | 17.52 | 17.73 | 59,681 | +0.02(+0.11%) |
Dec 08, 2016 | 17.72 | 17.90 | 17.67 | 17.71 | 48,603 | -0.18(-1.01%) |
Dec 07, 2016 | 17.91 | 17.95 | 17.56 | 17.89 | 66,321 | -0.07(-0.39%) |
Dec 06, 2016 | 17.91 | 17.96 | 17.82 | 17.96 | 136,154 | +0.05(+0.28%) |
Dec 05, 2016 | 17.86 | 17.94 | 17.72 | 17.91 | 53,261 | +0.10(+0.56%) |
Dec 02, 2016 | 17.80 | 17.89 | 17.64 | 17.81 | 53,674 | -0.04(-0.22%) |