Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.11 | 18.13 | 17.52 | 17.75 | 435,045 | -0.42(-2.33%) |
Feb 27, 2017 | 18.03 | 18.24 | 17.75 | 18.18 | 218,044 | +0.13(+0.71%) |
Feb 24, 2017 | 17.75 | 18.09 | 17.75 | 18.05 | 185,495 | +0.25(+1.39%) |
Feb 23, 2017 | 17.87 | 18.04 | 17.76 | 17.80 | 121,056 | -0.06(-0.36%) |
Feb 22, 2017 | 18.11 | 18.12 | 17.75 | 17.86 | 72,368 | -0.34(-1.87%) |
Feb 21, 2017 | 18.16 | 18.25 | 18.03 | 18.20 | 91,193 | +0.06(+0.36%) |
Feb 17, 2017 | 18.14 | 18.14 | 18.14 | 0 | -0.03(-0.15%) | |
Feb 16, 2017 | 17.98 | 18.20 | 17.70 | 18.17 | 109,065 | +0.29(+1.59%) |
Feb 15, 2017 | 17.94 | 18.05 | 17.71 | 17.88 | 105,767 | -0.07(-0.41%) |
Feb 14, 2017 | 17.97 | 18.09 | 17.80 | 17.96 | 94,152 | +0.01(+0.05%) |
Feb 13, 2017 | 17.99 | 18.19 | 17.78 | 17.95 | 109,652 | +0.04(+0.21%) |
Feb 10, 2017 | 17.60 | 18.12 | 17.52 | 17.91 | 94,760 | +0.40(+2.31%) |
Feb 09, 2017 | 17.64 | 17.82 | 17.43 | 17.51 | 68,398 | -0.13(-0.73%) |
Feb 08, 2017 | 17.63 | 17.74 | 17.42 | 17.63 | 86,825 | +0.01(+0.05%) |
Feb 07, 2017 | 18.08 | 18.08 | 17.55 | 17.63 | 103,452 | -0.44(-2.44%) |
Feb 06, 2017 | 18.01 | 18.25 | 17.86 | 18.07 | 123,998 | +0.09(+0.51%) |
Feb 03, 2017 | 17.75 | 18.11 | 17.66 | 17.97 | 88,757 | +0.33(+1.88%) |
Feb 02, 2017 | 17.90 | 17.90 | 17.50 | 17.64 | 79,656 | -0.27(-1.49%) |
Feb 01, 2017 | 17.80 | 17.99 | 17.72 | 17.91 | 161,162 | +0.25(+1.41%) |
Jan 31, 2017 | 17.40 | 17.66 | 17.24 | 17.66 | 137,652 | +0.16(+0.89%) |
Jan 30, 2017 | 17.96 | 17.96 | 17.17 | 17.51 | 149,891 | -0.43(-2.41%) |
Jan 27, 2017 | 17.65 | 17.95 | 17.52 | 17.94 | 120,466 | +0.44(+2.52%) |
Jan 26, 2017 | 17.86 | 17.86 | 17.45 | 17.50 | 80,282 | -0.35(-1.96%) |
Jan 25, 2017 | 17.57 | 17.88 | 17.51 | 17.85 | 74,686 | +0.27(+1.52%) |
Jan 24, 2017 | 17.63 | 17.75 | 17.39 | 17.58 | 90,385 | +0.02(+0.10%) |
Jan 23, 2017 | 17.29 | 17.65 | 17.21 | 17.56 | 100,046 | +0.33(+1.92%) |
Jan 20, 2017 | 17.61 | 17.63 | 17.05 | 17.23 | 122,684 | -0.33(-1.89%) |
Jan 19, 2017 | 17.94 | 18.11 | 17.20 | 17.56 | 140,551 | -0.25(-1.39%) |
Jan 18, 2017 | 17.76 | 17.90 | 17.59 | 17.81 | 109,158 | +0.04(+0.21%) |
Jan 17, 2017 | 17.98 | 18.12 | 17.72 | 17.77 | 134,074 | -0.06(-0.36%) |
Jan 13, 2017 | 17.84 | 17.84 | 17.84 | 0 | -0.31(-1.72%) | |
Jan 12, 2017 | 18.60 | 18.60 | 18.03 | 18.15 | 245,650 | -0.46(-2.47%) |
Jan 11, 2017 | 18.21 | 18.62 | 17.74 | 18.61 | 181,310 | +0.35(+1.91%) |
Jan 10, 2017 | 17.82 | 18.32 | 17.65 | 18.26 | 104,825 | +0.57(+3.22%) |
Jan 09, 2017 | 17.56 | 17.86 | 17.53 | 17.69 | 89,637 | +0.09(+0.52%) |
Jan 06, 2017 | 17.87 | 18.03 | 17.57 | 17.60 | 134,147 | -0.29(-1.59%) |
Jan 05, 2017 | 18.12 | 18.29 | 17.64 | 17.88 | 93,543 | -0.17(-0.92%) |
Jan 04, 2017 | 17.90 | 18.23 | 17.76 | 18.05 | 123,848 | +0.30(+1.71%) |
Jan 03, 2017 | 17.30 | 17.96 | 17.19 | 17.75 | 206,209 | +0.69(+4.05%) |
Dec 30, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.16(-0.91%) | |
Dec 29, 2016 | 17.09 | 17.30 | 17.09 | 17.21 | 63,703 | +0.20(+1.19%) |
Dec 28, 2016 | 17.20 | 17.30 | 16.96 | 17.01 | 57,215 | -0.19(-1.12%) |
Dec 27, 2016 | 16.82 | 17.34 | 16.77 | 17.20 | 82,340 | +0.24(+1.41%) |
Dec 23, 2016 | 16.96 | 16.96 | 16.96 | 0 | +0.15(+0.87%) | |
Dec 22, 2016 | 17.21 | 17.24 | 16.63 | 16.82 | 108,206 | -0.31(-1.83%) |
Dec 21, 2016 | 17.12 | 17.23 | 16.98 | 17.13 | 95,139 | -0.01(-0.05%) |
Dec 20, 2016 | 17.21 | 17.44 | 17.06 | 17.14 | 152,440 | +0.06(+0.32%) |
Dec 19, 2016 | 17.05 | 17.34 | 16.87 | 17.08 | 159,470 | +0.03(+0.16%) |
Dec 16, 2016 | 17.35 | 17.47 | 16.92 | 17.05 | 364,961 | -0.22(-1.28%) |
Dec 15, 2016 | 17.22 | 17.39 | 17.22 | 17.28 | 137,871 | +0.00(+0.00%) |
Dec 14, 2016 | 17.66 | 17.86 | 17.24 | 17.28 | 142,444 | -0.38(-2.17%) |
Dec 13, 2016 | 17.69 | 18.00 | 17.64 | 17.66 | 180,801 | +0.04(+0.21%) |
Dec 12, 2016 | 17.82 | 17.84 | 17.53 | 17.62 | 232,561 | -0.22(-1.22%) |
Dec 09, 2016 | 18.40 | 18.40 | 17.53 | 17.84 | 313,611 | -0.70(-3.78%) |
Dec 08, 2016 | 20.75 | 20.75 | 17.42 | 18.54 | 608,498 | -2.37(-11.32%) |
Dec 07, 2016 | 20.34 | 21.06 | 20.10 | 20.91 | 158,482 | +0.36(+1.73%) |
Dec 06, 2016 | 20.36 | 20.65 | 20.03 | 20.55 | 158,881 | +0.28(+1.39%) |
Dec 05, 2016 | 19.73 | 20.28 | 19.73 | 20.27 | 125,126 | +0.68(+3.49%) |
Dec 02, 2016 | 19.73 | 19.92 | 19.40 | 19.59 | 106,368 | -0.18(-0.92%) |