Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.84 | 19.87 | 19.45 | 19.68 | 389,857 | -0.26(-1.30%) |
Feb 27, 2017 | 20.42 | 20.50 | 19.86 | 19.94 | 137,754 | -0.44(-2.16%) |
Feb 24, 2017 | 19.63 | 20.42 | 19.60 | 20.38 | 158,459 | +0.63(+3.19%) |
Feb 23, 2017 | 19.89 | 19.93 | 19.64 | 19.75 | 202,469 | -0.14(-0.70%) |
Feb 22, 2017 | 19.79 | 20.13 | 19.50 | 19.89 | 274,934 | -0.02(-0.10%) |
Feb 21, 2017 | 19.55 | 20.01 | 19.32 | 19.91 | 254,680 | +0.37(+1.89%) |
Feb 17, 2017 | 19.54 | 19.54 | 19.54 | 0 | +0.08(+0.41%) | |
Feb 16, 2017 | 19.90 | 20.12 | 19.20 | 19.46 | 233,696 | -0.37(-1.87%) |
Feb 15, 2017 | 19.85 | 20.20 | 19.76 | 19.83 | 257,156 | -0.03(-0.15%) |
Feb 14, 2017 | 20.10 | 20.49 | 19.67 | 19.86 | 253,950 | -0.33(-1.63%) |
Feb 13, 2017 | 21.70 | 21.84 | 19.97 | 20.19 | 393,021 | -0.55(-2.65%) |
Feb 10, 2017 | 23.10 | 23.10 | 20.62 | 20.74 | 539,140 | -2.32(-10.06%) |
Feb 09, 2017 | 22.61 | 23.09 | 22.01 | 23.06 | 277,649 | +0.42(+1.86%) |
Feb 08, 2017 | 21.76 | 22.72 | 21.61 | 22.64 | 269,034 | +0.84(+3.85%) |
Feb 07, 2017 | 21.50 | 21.89 | 21.50 | 21.80 | 114,787 | +0.34(+1.58%) |
Feb 06, 2017 | 21.68 | 21.87 | 21.39 | 21.46 | 93,643 | -0.26(-1.20%) |
Feb 03, 2017 | 21.59 | 22.00 | 21.39 | 21.72 | 95,869 | +0.23(+1.07%) |
Feb 02, 2017 | 21.77 | 21.97 | 20.95 | 21.49 | 133,982 | -0.34(-1.56%) |
Feb 01, 2017 | 21.47 | 21.86 | 21.20 | 21.83 | 175,047 | +0.57(+2.68%) |
Jan 31, 2017 | 20.54 | 21.27 | 20.25 | 21.26 | 181,733 | +0.64(+3.10%) |
Jan 30, 2017 | 20.69 | 20.88 | 20.03 | 20.62 | 194,469 | -0.07(-0.34%) |
Jan 27, 2017 | 22.12 | 22.37 | 20.68 | 20.69 | 232,391 | -1.47(-6.63%) |
Jan 26, 2017 | 21.92 | 22.21 | 21.20 | 22.16 | 240,316 | +0.29(+1.33%) |
Jan 25, 2017 | 22.34 | 22.70 | 21.82 | 21.87 | 308,058 | +0.06(+0.28%) |
Jan 24, 2017 | 20.97 | 22.00 | 20.97 | 21.81 | 196,242 | +0.88(+4.20%) |
Jan 23, 2017 | 21.38 | 21.64 | 20.57 | 20.93 | 273,243 | -0.49(-2.29%) |
Jan 20, 2017 | 22.41 | 22.71 | 20.89 | 21.42 | 289,979 | -0.95(-4.25%) |
Jan 19, 2017 | 21.69 | 22.85 | 21.59 | 22.37 | 634,694 | +0.74(+3.42%) |
Jan 18, 2017 | 20.97 | 21.70 | 20.85 | 21.63 | 141,719 | +0.71(+3.39%) |
Jan 17, 2017 | 21.30 | 21.70 | 20.81 | 20.92 | 332,492 | -0.25(-1.18%) |
Jan 13, 2017 | 21.17 | 21.17 | 21.17 | 0 | +0.86(+4.23%) | |
Jan 12, 2017 | 20.61 | 20.85 | 20.00 | 20.31 | 162,704 | -0.35(-1.69%) |
Jan 11, 2017 | 20.01 | 21.00 | 19.89 | 20.66 | 306,058 | +0.59(+2.94%) |
Jan 10, 2017 | 19.00 | 20.42 | 19.00 | 20.07 | 346,289 | +1.47(+7.90%) |
Jan 09, 2017 | 18.74 | 18.91 | 18.33 | 18.60 | 93,432 | +0.00(+0.00%) |
Jan 06, 2017 | 18.89 | 19.09 | 18.25 | 18.60 | 134,745 | -0.18(-0.96%) |
Jan 05, 2017 | 17.81 | 19.66 | 17.81 | 18.78 | 317,264 | +1.14(+6.46%) |
Jan 04, 2017 | 17.49 | 17.90 | 16.99 | 17.64 | 256,243 | +0.27(+1.55%) |
Jan 03, 2017 | 17.25 | 17.61 | 16.75 | 17.37 | 524,930 | -0.53(-2.96%) |
Dec 30, 2016 | 17.90 | 17.90 | 17.90 | 0 | +0.41(+2.34%) | |
Dec 29, 2016 | 17.65 | 17.99 | 17.39 | 17.49 | 167,608 | -0.14(-0.79%) |
Dec 28, 2016 | 18.30 | 18.75 | 17.57 | 17.63 | 335,963 | -0.87(-4.70%) |
Dec 27, 2016 | 18.63 | 19.03 | 18.27 | 18.50 | 178,183 | -0.16(-0.86%) |
Dec 23, 2016 | 18.66 | 18.66 | 18.66 | 0 | +0.20(+1.08%) | |
Dec 22, 2016 | 19.04 | 19.28 | 18.31 | 18.46 | 156,504 | -0.52(-2.74%) |
Dec 21, 2016 | 18.87 | 19.25 | 18.80 | 18.98 | 77,021 | +0.19(+1.01%) |
Dec 20, 2016 | 20.16 | 20.16 | 18.73 | 18.79 | 239,074 | -1.16(-5.81%) |
Dec 19, 2016 | 18.98 | 20.09 | 18.98 | 19.95 | 154,313 | +0.92(+4.83%) |
Dec 16, 2016 | 19.00 | 19.08 | 18.77 | 19.03 | 325,394 | +0.08(+0.42%) |
Dec 15, 2016 | 18.98 | 19.19 | 18.89 | 18.95 | 117,531 | -0.09(-0.47%) |
Dec 14, 2016 | 19.31 | 19.45 | 18.66 | 19.04 | 135,439 | +0.19(+1.01%) |
Dec 13, 2016 | 18.86 | 19.03 | 18.29 | 18.85 | 235,326 | -0.10(-0.53%) |
Dec 12, 2016 | 19.72 | 19.72 | 18.65 | 18.95 | 152,041 | -0.79(-4.00%) |
Dec 09, 2016 | 19.36 | 19.94 | 19.13 | 19.74 | 307,789 | +0.51(+2.65%) |
Dec 08, 2016 | 18.21 | 19.31 | 18.00 | 19.23 | 246,979 | +0.87(+4.74%) |
Dec 07, 2016 | 19.63 | 19.63 | 18.06 | 18.36 | 185,579 | -0.31(-1.66%) |
Dec 06, 2016 | 18.85 | 19.08 | 18.41 | 18.67 | 147,375 | +0.04(+0.21%) |
Dec 05, 2016 | 18.79 | 18.89 | 18.51 | 18.63 | 238,667 | +0.02(+0.11%) |
Dec 02, 2016 | 18.49 | 19.23 | 18.49 | 18.61 | 301,676 | +0.12(+0.65%) |