Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.85 | 18.15 | 17.80 | 18.00 | 428,184 | -0.15(-0.83%) |
Feb 27, 2017 | 18.35 | 18.60 | 17.90 | 18.15 | 101,919 | -0.25(-1.36%) |
Feb 24, 2017 | 18.75 | 18.95 | 18.10 | 18.40 | 154,284 | -0.60(-3.16%) |
Feb 23, 2017 | 19.05 | 19.20 | 18.90 | 19.00 | 70,026 | -0.10(-0.52%) |
Feb 22, 2017 | 19.05 | 19.35 | 19.05 | 19.10 | 77,156 | +0.05(+0.26%) |
Feb 21, 2017 | 19.15 | 19.27 | 18.85 | 19.05 | 109,616 | -0.15(-0.78%) |
Feb 17, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.35(-1.79%) | |
Feb 16, 2017 | 19.15 | 19.65 | 19.15 | 19.55 | 86,481 | +0.10(+0.51%) |
Feb 15, 2017 | 19.30 | 19.50 | 19.10 | 19.45 | 61,509 | +0.10(+0.52%) |
Feb 14, 2017 | 19.10 | 19.45 | 19.05 | 19.35 | 29,919 | +0.15(+0.78%) |
Feb 13, 2017 | 19.20 | 19.64 | 19.05 | 19.20 | 51,781 | +0.15(+0.79%) |
Feb 10, 2017 | 19.05 | 19.25 | 18.85 | 19.05 | 54,390 | +0.00(+0.00%) |
Feb 09, 2017 | 19.05 | 19.15 | 18.85 | 19.05 | 35,863 | -0.05(-0.26%) |
Feb 08, 2017 | 19.15 | 19.50 | 18.95 | 19.10 | 70,574 | -0.15(-0.78%) |
Feb 07, 2017 | 19.60 | 19.60 | 19.10 | 19.25 | 66,728 | -0.20(-1.03%) |
Feb 06, 2017 | 19.35 | 19.65 | 19.15 | 19.45 | 48,926 | -0.05(-0.26%) |
Feb 03, 2017 | 19.20 | 19.55 | 19.20 | 19.50 | 38,716 | +0.45(+2.36%) |
Feb 02, 2017 | 18.90 | 19.15 | 18.90 | 19.05 | 51,601 | +0.00(+0.00%) |
Feb 01, 2017 | 19.15 | 19.45 | 18.65 | 19.05 | 110,527 | -0.05(-0.26%) |
Jan 31, 2017 | 18.90 | 19.18 | 18.90 | 19.10 | 59,708 | +0.10(+0.53%) |
Jan 30, 2017 | 19.70 | 19.70 | 19.00 | 19.00 | 160,985 | -0.70(-3.55%) |
Jan 27, 2017 | 19.75 | 20.10 | 19.30 | 19.70 | 165,170 | -0.30(-1.50%) |
Jan 26, 2017 | 20.15 | 20.15 | 20.00 | 20.00 | 40,763 | -0.10(-0.50%) |
Jan 25, 2017 | 19.90 | 20.20 | 19.75 | 20.10 | 69,615 | +0.30(+1.52%) |
Jan 24, 2017 | 19.50 | 19.95 | 19.40 | 19.80 | 45,964 | +0.30(+1.54%) |
Jan 23, 2017 | 19.65 | 19.65 | 19.48 | 19.50 | 39,112 | -0.10(-0.51%) |
Jan 20, 2017 | 19.70 | 19.75 | 19.00 | 19.60 | 86,713 | +0.05(+0.26%) |
Jan 19, 2017 | 19.50 | 19.65 | 19.50 | 19.55 | 23,074 | -0.05(-0.26%) |
Jan 18, 2017 | 19.65 | 19.65 | 19.40 | 19.60 | 43,289 | +0.10(+0.51%) |
Jan 17, 2017 | 19.90 | 19.90 | 19.40 | 19.50 | 109,732 | -0.45(-2.26%) |
Jan 13, 2017 | 19.95 | 19.95 | 19.95 | 0 | +0.10(+0.50%) | |
Jan 12, 2017 | 19.90 | 19.95 | 19.65 | 19.85 | 35,980 | -0.20(-1.00%) |
Jan 11, 2017 | 19.75 | 20.20 | 19.70 | 20.05 | 56,965 | +0.30(+1.52%) |
Jan 10, 2017 | 19.70 | 19.80 | 19.60 | 19.75 | 70,709 | +0.05(+0.25%) |
Jan 09, 2017 | 19.55 | 19.75 | 19.55 | 19.70 | 60,131 | +0.05(+0.25%) |
Jan 06, 2017 | 19.40 | 19.65 | 19.35 | 19.65 | 54,635 | +0.35(+1.81%) |
Jan 05, 2017 | 19.10 | 19.40 | 19.00 | 19.30 | 113,982 | +0.15(+0.78%) |
Jan 04, 2017 | 19.05 | 19.15 | 19.00 | 19.15 | 50,922 | +0.25(+1.32%) |
Jan 03, 2017 | 19.10 | 19.20 | 18.75 | 18.90 | 95,649 | -0.10(-0.53%) |
Dec 30, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.05(-0.26%) | |
Dec 29, 2016 | 19.10 | 19.10 | 18.95 | 19.05 | 79,578 | -0.05(-0.26%) |
Dec 28, 2016 | 19.10 | 19.25 | 18.89 | 19.10 | 43,972 | +0.15(+0.79%) |
Dec 27, 2016 | 19.20 | 19.20 | 18.85 | 18.95 | 43,137 | -0.15(-0.79%) |
Dec 23, 2016 | 19.10 | 19.10 | 19.10 | 0 | +0.45(+2.41%) | |
Dec 22, 2016 | 18.75 | 18.95 | 18.50 | 18.65 | 82,143 | +0.10(+0.54%) |
Dec 21, 2016 | 17.95 | 18.75 | 17.95 | 18.55 | 89,469 | +0.80(+4.51%) |
Dec 20, 2016 | 17.35 | 17.90 | 17.30 | 17.75 | 81,313 | +0.50(+2.90%) |
Dec 19, 2016 | 16.95 | 17.35 | 16.55 | 17.25 | 70,096 | +0.30(+1.77%) |
Dec 16, 2016 | 16.40 | 17.05 | 16.40 | 16.95 | 132,068 | +0.50(+3.04%) |
Dec 15, 2016 | 16.85 | 17.10 | 16.25 | 16.45 | 172,999 | -0.30(-1.79%) |
Dec 14, 2016 | 16.70 | 17.00 | 16.70 | 16.75 | 101,329 | -0.10(-0.59%) |
Dec 13, 2016 | 16.95 | 17.20 | 16.70 | 16.85 | 97,231 | +0.05(+0.30%) |
Dec 12, 2016 | 17.00 | 17.07 | 16.75 | 16.80 | 70,422 | -0.15(-0.88%) |
Dec 09, 2016 | 17.15 | 17.45 | 16.60 | 16.95 | 135,501 | -0.05(-0.29%) |
Dec 08, 2016 | 16.55 | 17.85 | 16.45 | 17.00 | 204,879 | +0.50(+3.03%) |
Dec 07, 2016 | 16.45 | 16.55 | 16.30 | 16.50 | 164,573 | +0.25(+1.54%) |
Dec 06, 2016 | 16.30 | 16.45 | 16.20 | 16.25 | 62,466 | +0.00(+0.00%) |
Dec 05, 2016 | 16.10 | 16.45 | 16.00 | 16.25 | 58,636 | +0.10(+0.62%) |
Dec 02, 2016 | 16.35 | 16.45 | 16.15 | 16.15 | 33,184 | -0.15(-0.92%) |