Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.67 | 19.74 | 19.46 | 19.49 | 145,999 | -0.15(-0.77%) |
Feb 27, 2017 | 19.61 | 19.67 | 19.49 | 19.64 | 89,443 | +0.15(+0.78%) |
Feb 24, 2017 | 19.59 | 19.67 | 19.46 | 19.49 | 229,642 | -0.13(-0.64%) |
Feb 23, 2017 | 19.56 | 19.77 | 19.56 | 19.61 | 61,285 | -0.03(-0.13%) |
Feb 22, 2017 | 19.67 | 19.79 | 19.49 | 19.64 | 105,996 | -0.23(-1.15%) |
Feb 21, 2017 | 19.69 | 19.97 | 19.69 | 19.87 | 231,471 | +0.35(+1.81%) |
Feb 17, 2017 | 19.51 | 19.51 | 19.51 | 0 | +0.33(+1.71%) | |
Feb 16, 2017 | 19.13 | 19.36 | 19.13 | 19.19 | 212,661 | +0.06(+0.33%) |
Feb 15, 2017 | 19.16 | 19.21 | 19.01 | 19.12 | 91,300 | -0.27(-1.37%) |
Feb 14, 2017 | 19.29 | 19.46 | 19.24 | 19.39 | 145,571 | +0.23(+1.19%) |
Feb 13, 2017 | 19.24 | 19.29 | 19.06 | 19.16 | 83,923 | -0.13(-0.66%) |
Feb 10, 2017 | 19.21 | 19.51 | 19.16 | 19.29 | 180,520 | +0.46(+2.42%) |
Feb 09, 2017 | 18.78 | 18.96 | 18.73 | 18.83 | 152,083 | +0.05(+0.27%) |
Feb 08, 2017 | 18.91 | 19.01 | 18.70 | 18.78 | 305,908 | -0.51(-2.62%) |
Feb 07, 2017 | 19.51 | 19.51 | 19.21 | 19.29 | 108,105 | -0.18(-0.91%) |
Feb 06, 2017 | 19.56 | 19.62 | 19.34 | 19.46 | 163,497 | -0.45(-2.28%) |
Feb 03, 2017 | 19.59 | 20.04 | 19.59 | 19.92 | 317,546 | +0.38(+1.94%) |
Feb 02, 2017 | 19.49 | 19.72 | 19.46 | 19.54 | 241,021 | +0.23(+1.18%) |
Feb 01, 2017 | 19.39 | 19.46 | 19.13 | 19.31 | 117,100 | +0.18(+0.92%) |
Jan 31, 2017 | 19.16 | 19.44 | 19.01 | 19.13 | 250,638 | -0.11(-0.59%) |
Jan 30, 2017 | 19.46 | 19.46 | 19.08 | 19.25 | 216,104 | -0.75(-3.73%) |
Jan 27, 2017 | 20.17 | 20.22 | 19.89 | 19.99 | 93,153 | -0.68(-3.30%) |
Jan 26, 2017 | 20.90 | 20.90 | 20.52 | 20.68 | 89,318 | -0.15(-0.73%) |
Jan 25, 2017 | 20.63 | 20.85 | 20.63 | 20.83 | 173,813 | +0.40(+1.98%) |
Jan 24, 2017 | 20.20 | 20.50 | 20.12 | 20.42 | 148,461 | +0.45(+2.28%) |
Jan 23, 2017 | 19.92 | 20.07 | 19.79 | 19.97 | 230,649 | -0.03(-0.13%) |
Jan 20, 2017 | 19.79 | 20.04 | 19.79 | 19.99 | 94,429 | +0.23(+1.15%) |
Jan 19, 2017 | 19.77 | 19.87 | 19.64 | 19.77 | 133,560 | -0.38(-1.88%) |
Jan 18, 2017 | 20.04 | 20.15 | 19.97 | 20.15 | 56,784 | +0.05(+0.25%) |
Jan 17, 2017 | 20.22 | 20.22 | 20.04 | 20.10 | 80,479 | -0.23(-1.12%) |
Jan 13, 2017 | 20.32 | 20.32 | 20.32 | 0 | -0.40(-1.95%) | |
Jan 12, 2017 | 20.73 | 20.95 | 20.63 | 20.73 | 152,019 | +0.13(+0.61%) |
Jan 11, 2017 | 20.36 | 20.60 | 20.25 | 20.60 | 100,305 | +0.20(+0.99%) |
Jan 10, 2017 | 20.58 | 20.58 | 20.35 | 20.40 | 123,215 | -0.16(-0.80%) |
Jan 09, 2017 | 20.50 | 20.60 | 20.25 | 20.56 | 68,443 | -0.09(-0.43%) |
Jan 06, 2017 | 20.58 | 20.68 | 20.32 | 20.65 | 89,912 | -0.03(-0.12%) |
Jan 05, 2017 | 20.50 | 20.68 | 20.35 | 20.68 | 130,539 | +0.08(+0.37%) |
Jan 04, 2017 | 20.37 | 20.65 | 20.27 | 20.60 | 149,520 | +0.28(+1.37%) |
Jan 03, 2017 | 19.97 | 20.35 | 19.94 | 20.32 | 239,352 | +0.63(+3.21%) |
Dec 30, 2016 | 19.69 | 19.69 | 19.69 | 0 | +0.23(+1.17%) | |
Dec 29, 2016 | 19.41 | 19.69 | 19.41 | 19.46 | 122,785 | +0.00(+0.00%) |
Dec 28, 2016 | 19.46 | 19.72 | 19.26 | 19.46 | 66,891 | -0.12(-0.62%) |
Dec 27, 2016 | 19.63 | 19.66 | 19.39 | 19.58 | 117,335 | +0.35(+1.80%) |
Dec 23, 2016 | 19.24 | 19.24 | 19.24 | 0 | -0.02(-0.13%) | |
Dec 22, 2016 | 19.34 | 19.41 | 19.25 | 19.26 | 122,411 | -0.15(-0.77%) |
Dec 21, 2016 | 19.24 | 19.56 | 19.24 | 19.41 | 105,370 | +0.45(+2.35%) |
Dec 20, 2016 | 18.96 | 19.11 | 18.92 | 18.96 | 73,378 | +0.22(+1.19%) |
Dec 19, 2016 | 19.31 | 19.44 | 18.74 | 18.74 | 180,024 | -0.59(-3.08%) |
Dec 16, 2016 | 19.39 | 19.68 | 19.34 | 19.34 | 129,849 | +0.52(+2.77%) |
Dec 15, 2016 | 18.77 | 18.99 | 18.64 | 18.82 | 208,476 | -0.27(-1.43%) |
Dec 14, 2016 | 19.83 | 19.86 | 19.06 | 19.09 | 276,808 | -1.17(-5.75%) |
Dec 13, 2016 | 20.23 | 20.38 | 20.18 | 20.25 | 140,952 | -0.07(-0.37%) |
Dec 12, 2016 | 20.48 | 20.48 | 20.23 | 20.33 | 177,743 | -0.10(-0.49%) |
Dec 09, 2016 | 20.13 | 20.43 | 20.08 | 20.43 | 127,906 | -0.17(-0.84%) |
Dec 08, 2016 | 20.68 | 20.80 | 20.35 | 20.60 | 233,425 | -0.30(-1.42%) |
Dec 07, 2016 | 20.33 | 20.90 | 20.33 | 20.90 | 258,459 | +0.82(+4.07%) |
Dec 06, 2016 | 19.86 | 20.13 | 19.81 | 20.08 | 132,712 | +0.15(+0.75%) |
Dec 05, 2016 | 19.81 | 19.96 | 19.71 | 19.93 | 244,514 | +0.37(+1.90%) |
Dec 02, 2016 | 19.58 | 19.63 | 19.46 | 19.56 | 176,036 | +0.05(+0.25%) |