Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.98 | 17.30 | 16.88 | 16.95 | 1,293,690 | -0.31(-1.81%) |
Feb 27, 2017 | 17.21 | 17.59 | 16.84 | 17.27 | 1,233,396 | +0.08(+0.44%) |
Feb 24, 2017 | 17.06 | 17.33 | 16.98 | 17.19 | 1,130,504 | -0.13(-0.77%) |
Feb 23, 2017 | 18.49 | 18.95 | 17.12 | 17.32 | 3,068,228 | -0.54(-3.03%) |
Feb 22, 2017 | 17.67 | 18.00 | 17.45 | 17.86 | 1,162,045 | -0.30(-1.67%) |
Feb 21, 2017 | 17.42 | 18.31 | 17.14 | 18.17 | 2,070,663 | +1.40(+8.38%) |
Feb 17, 2017 | 16.76 | 16.76 | 16.76 | 0 | +0.03(+0.17%) | |
Feb 16, 2017 | 18.04 | 18.11 | 16.55 | 16.73 | 2,124,520 | -1.21(-6.77%) |
Feb 15, 2017 | 17.90 | 18.16 | 17.71 | 17.95 | 913,694 | -0.18(-0.99%) |
Feb 14, 2017 | 18.33 | 18.33 | 17.75 | 18.13 | 1,007,940 | +0.28(+1.59%) |
Feb 13, 2017 | 18.08 | 18.51 | 17.63 | 17.84 | 1,292,185 | -0.45(-2.44%) |
Feb 10, 2017 | 19.05 | 19.20 | 18.20 | 18.29 | 1,352,639 | -0.22(-1.18%) |
Feb 09, 2017 | 18.44 | 18.97 | 18.17 | 18.51 | 1,647,050 | +0.69(+3.89%) |
Feb 08, 2017 | 17.12 | 18.19 | 16.77 | 17.82 | 2,587,821 | +0.41(+2.34%) |
Feb 07, 2017 | 19.73 | 19.83 | 17.35 | 17.41 | 4,278,774 | -2.66(-13.24%) |
Feb 06, 2017 | 20.76 | 21.06 | 20.00 | 20.06 | 941,746 | -0.61(-2.94%) |
Feb 03, 2017 | 20.16 | 21.05 | 20.11 | 20.67 | 1,070,857 | +0.66(+3.32%) |
Feb 02, 2017 | 19.92 | 20.44 | 19.38 | 20.01 | 1,044,441 | +0.16(+0.81%) |
Feb 01, 2017 | 20.61 | 20.63 | 19.46 | 19.85 | 1,211,288 | -0.47(-2.33%) |
Jan 31, 2017 | 20.66 | 20.68 | 19.82 | 20.32 | 766,898 | +0.02(+0.09%) |
Jan 30, 2017 | 20.67 | 20.70 | 19.67 | 20.30 | 1,355,481 | -0.55(-2.64%) |
Jan 27, 2017 | 21.65 | 22.04 | 20.77 | 20.85 | 1,642,341 | -1.15(-5.22%) |
Jan 26, 2017 | 21.39 | 22.22 | 21.17 | 22.00 | 1,280,466 | +0.63(+2.93%) |
Jan 25, 2017 | 19.91 | 21.50 | 19.91 | 21.37 | 1,933,317 | +1.38(+6.88%) |
Jan 24, 2017 | 20.04 | 20.44 | 19.75 | 20.00 | 1,047,209 | +0.37(+1.89%) |
Jan 23, 2017 | 19.95 | 20.52 | 19.50 | 19.63 | 1,413,055 | -0.48(-2.41%) |
Jan 20, 2017 | 19.87 | 20.26 | 19.73 | 20.11 | 1,414,849 | +0.77(+3.97%) |
Jan 19, 2017 | 19.62 | 20.09 | 19.23 | 19.34 | 1,059,259 | -0.21(-1.07%) |
Jan 18, 2017 | 18.81 | 19.81 | 18.73 | 19.55 | 1,282,514 | +0.25(+1.28%) |
Jan 17, 2017 | 19.33 | 19.68 | 18.89 | 19.30 | 1,285,144 | +0.31(+1.65%) |
Jan 13, 2017 | 18.99 | 18.99 | 18.99 | 0 | -0.89(-4.49%) | |
Jan 12, 2017 | 19.35 | 20.04 | 19.11 | 19.88 | 1,890,940 | +0.82(+4.28%) |
Jan 11, 2017 | 18.84 | 19.25 | 18.59 | 19.07 | 1,259,440 | +0.54(+2.92%) |
Jan 10, 2017 | 19.57 | 19.57 | 18.40 | 18.53 | 1,275,368 | -0.74(-3.84%) |
Jan 09, 2017 | 19.78 | 20.09 | 19.24 | 19.27 | 1,183,480 | -1.03(-5.09%) |
Jan 06, 2017 | 20.87 | 21.08 | 20.16 | 20.30 | 1,442,928 | -0.54(-2.59%) |
Jan 05, 2017 | 20.98 | 21.34 | 20.60 | 20.84 | 1,670,614 | -0.33(-1.57%) |
Jan 04, 2017 | 20.82 | 21.44 | 20.30 | 21.17 | 1,484,324 | +0.17(+0.81%) |
Jan 03, 2017 | 20.88 | 21.63 | 19.93 | 21.00 | 1,986,167 | +0.81(+3.99%) |
Dec 30, 2016 | 20.20 | 20.20 | 20.20 | 0 | +0.85(+4.41%) | |
Dec 29, 2016 | 18.90 | 19.67 | 18.72 | 19.34 | 1,540,747 | +0.33(+1.75%) |
Dec 28, 2016 | 19.17 | 19.57 | 18.69 | 19.01 | 1,226,770 | -0.13(-0.69%) |
Dec 27, 2016 | 17.91 | 19.20 | 17.83 | 19.14 | 1,659,856 | +1.44(+8.15%) |
Dec 23, 2016 | 17.70 | 17.70 | 17.70 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 17.64 | 18.44 | 17.49 | 17.72 | 1,010,988 | +0.01(+0.05%) |
Dec 21, 2016 | 18.32 | 18.45 | 17.61 | 17.71 | 1,062,553 | -0.33(-1.84%) |
Dec 20, 2016 | 18.21 | 18.50 | 17.92 | 18.04 | 1,148,410 | +0.09(+0.48%) |
Dec 19, 2016 | 17.82 | 18.67 | 17.72 | 17.96 | 1,361,987 | +0.09(+0.48%) |
Dec 16, 2016 | 17.94 | 18.21 | 17.56 | 17.87 | 4,153,175 | +0.26(+1.45%) |
Dec 15, 2016 | 16.60 | 17.68 | 16.36 | 17.62 | 3,081,703 | +0.69(+4.09%) |
Dec 14, 2016 | 18.29 | 18.54 | 16.90 | 16.92 | 2,745,322 | -1.83(-9.76%) |
Dec 13, 2016 | 19.30 | 19.37 | 18.26 | 18.75 | 2,406,757 | -0.12(-0.65%) |
Dec 12, 2016 | 19.92 | 20.26 | 18.70 | 18.88 | 3,665,303 | +0.73(+4.02%) |
Dec 09, 2016 | 19.11 | 19.66 | 18.12 | 18.15 | 2,278,236 | -0.77(-4.06%) |
Dec 08, 2016 | 17.79 | 18.98 | 17.65 | 18.92 | 2,520,284 | +1.42(+8.13%) |
Dec 07, 2016 | 17.27 | 17.75 | 16.73 | 17.49 | 1,810,029 | +0.09(+0.55%) |
Dec 06, 2016 | 16.36 | 17.62 | 16.24 | 17.40 | 1,891,783 | +0.36(+2.12%) |
Dec 05, 2016 | 17.69 | 18.09 | 16.98 | 17.04 | 2,310,432 | -0.09(-0.55%) |
Dec 02, 2016 | 16.88 | 17.82 | 16.67 | 17.13 | 2,351,779 | -0.27(-1.53%) |