Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.50 | 16.90 | 16.00 | 16.30 | 9,951 | -0.70(-4.12%) |
Feb 27, 2017 | 16.90 | 17.00 | 16.30 | 17.00 | 8,046 | +0.30(+1.80%) |
Feb 24, 2017 | 16.40 | 17.00 | 16.00 | 16.70 | 10,442 | +0.20(+1.21%) |
Feb 23, 2017 | 16.50 | 16.60 | 16.30 | 16.50 | 3,058 | +0.00(+0.00%) |
Feb 22, 2017 | 16.30 | 16.60 | 16.30 | 16.50 | 7,393 | +0.10(+0.61%) |
Feb 21, 2017 | 16.20 | 16.90 | 16.10 | 16.40 | 19,930 | +0.40(+2.50%) |
Feb 17, 2017 | 16.00 | 16.00 | 16.00 | 0 | +0.50(+3.23%) | |
Feb 16, 2017 | 15.70 | 15.90 | 15.00 | 15.50 | 11,287 | -0.20(-1.27%) |
Feb 15, 2017 | 16.10 | 16.20 | 15.50 | 15.70 | 13,131 | -0.40(-2.48%) |
Feb 14, 2017 | 16.20 | 16.50 | 16.00 | 16.10 | 12,947 | -0.20(-1.23%) |
Feb 13, 2017 | 16.90 | 17.00 | 16.20 | 16.30 | 12,023 | -0.60(-3.55%) |
Feb 10, 2017 | 17.10 | 17.10 | 16.70 | 16.90 | 4,025 | -0.20(-1.17%) |
Feb 09, 2017 | 16.70 | 17.10 | 16.60 | 17.10 | 10,952 | +0.20(+1.18%) |
Feb 08, 2017 | 17.30 | 17.30 | 16.60 | 16.90 | 12,376 | -0.40(-2.31%) |
Feb 07, 2017 | 17.80 | 17.90 | 17.10 | 17.30 | 13,173 | -0.40(-2.26%) |
Feb 06, 2017 | 18.00 | 18.20 | 17.55 | 17.70 | 10,945 | -0.30(-1.67%) |
Feb 03, 2017 | 18.40 | 18.40 | 18.00 | 18.00 | 6,179 | -0.20(-1.10%) |
Feb 02, 2017 | 18.00 | 18.30 | 17.90 | 18.20 | 8,293 | +0.10(+0.55%) |
Feb 01, 2017 | 18.10 | 18.50 | 17.70 | 18.10 | 9,413 | +0.10(+0.56%) |
Jan 31, 2017 | 17.40 | 18.20 | 17.20 | 18.00 | 9,801 | +0.60(+3.45%) |
Jan 30, 2017 | 18.40 | 18.40 | 17.20 | 17.40 | 9,613 | -0.80(-4.40%) |
Jan 27, 2017 | 18.00 | 18.40 | 17.60 | 18.20 | 8,892 | +0.40(+2.25%) |
Jan 26, 2017 | 18.30 | 18.60 | 17.70 | 17.80 | 18,587 | -0.20(-1.11%) |
Jan 25, 2017 | 17.50 | 18.30 | 17.50 | 18.00 | 20,828 | +0.60(+3.45%) |
Jan 24, 2017 | 17.30 | 18.10 | 17.00 | 17.40 | 42,081 | +0.10(+0.58%) |
Jan 23, 2017 | 17.50 | 17.50 | 16.40 | 17.30 | 17,124 | +0.20(+1.17%) |
Jan 20, 2017 | 17.40 | 17.90 | 17.00 | 17.10 | 24,382 | +0.21(+1.22%) |
Jan 19, 2017 | 16.20 | 18.40 | 16.00 | 16.89 | 56,265 | +0.99(+6.25%) |
Jan 18, 2017 | 16.00 | 16.40 | 15.60 | 15.90 | 7,026 | +0.10(+0.63%) |
Jan 17, 2017 | 16.40 | 16.50 | 15.60 | 15.80 | 15,003 | -0.60(-3.66%) |
Jan 13, 2017 | 16.40 | 16.40 | 16.40 | 0 | +0.30(+1.86%) | |
Jan 12, 2017 | 16.70 | 17.00 | 16.00 | 16.10 | 14,716 | -0.80(-4.73%) |
Jan 11, 2017 | 17.20 | 17.85 | 16.50 | 16.90 | 13,448 | -0.20(-1.17%) |
Jan 10, 2017 | 16.00 | 17.50 | 16.00 | 17.10 | 20,063 | +0.70(+4.27%) |
Jan 09, 2017 | 17.60 | 17.60 | 16.00 | 16.40 | 33,191 | -0.80(-4.65%) |
Jan 06, 2017 | 18.10 | 18.30 | 16.50 | 17.20 | 33,474 | -0.80(-4.44%) |
Jan 05, 2017 | 18.60 | 18.70 | 18.00 | 18.00 | 11,661 | -0.50(-2.70%) |
Jan 04, 2017 | 19.20 | 19.20 | 18.50 | 18.50 | 12,692 | -0.60(-3.14%) |
Jan 03, 2017 | 19.10 | 19.60 | 18.70 | 19.10 | 21,703 | +0.70(+3.80%) |
Dec 30, 2016 | 18.40 | 18.40 | 18.40 | 0 | +0.30(+1.66%) | |
Dec 29, 2016 | 18.20 | 18.50 | 17.80 | 18.10 | 4,829 | -0.20(-1.09%) |
Dec 28, 2016 | 18.70 | 18.70 | 17.90 | 18.30 | 8,977 | -0.40(-2.14%) |
Dec 27, 2016 | 18.20 | 19.00 | 18.18 | 18.70 | 8,821 | +0.70(+3.89%) |
Dec 23, 2016 | 18.00 | 18.00 | 18.00 | 0 | +0.40(+2.27%) | |
Dec 22, 2016 | 17.50 | 18.10 | 17.50 | 17.60 | 11,882 | +0.00(+0.00%) |
Dec 21, 2016 | 19.00 | 19.10 | 17.50 | 17.60 | 17,199 | -1.40(-7.37%) |
Dec 20, 2016 | 19.10 | 19.50 | 18.70 | 19.00 | 12,192 | +0.10(+0.53%) |
Dec 19, 2016 | 18.50 | 20.00 | 18.50 | 18.90 | 19,772 | -0.20(-1.05%) |
Dec 16, 2016 | 19.70 | 20.00 | 18.70 | 19.10 | 24,572 | -0.60(-3.05%) |
Dec 15, 2016 | 20.10 | 20.50 | 19.60 | 19.70 | 21,273 | -0.20(-1.01%) |
Dec 14, 2016 | 20.40 | 20.80 | 19.60 | 19.90 | 28,501 | -0.84(-4.05%) |
Dec 13, 2016 | 21.60 | 21.90 | 19.01 | 20.74 | 78,620 | -1.16(-5.29%) |
Dec 12, 2016 | 17.90 | 21.90 | 17.80 | 21.90 | 127,932 | +3.90(+21.67%) |
Dec 09, 2016 | 18.00 | 18.50 | 18.00 | 18.00 | 24,376 | +0.10(+0.56%) |
Dec 08, 2016 | 17.60 | 18.00 | 17.30 | 17.90 | 10,625 | +0.40(+2.29%) |
Dec 07, 2016 | 17.50 | 17.80 | 17.10 | 17.50 | 15,168 | -0.30(-1.69%) |
Dec 06, 2016 | 17.90 | 18.40 | 17.20 | 17.80 | 31,411 | +0.40(+2.30%) |
Dec 05, 2016 | 16.90 | 18.00 | 16.50 | 17.40 | 43,392 | +1.10(+6.75%) |
Dec 02, 2016 | 16.70 | 16.81 | 16.00 | 16.30 | 18,367 | -0.40(-2.40%) |