Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.60 | 19.70 | 19.30 | 19.45 | 297,538 | -0.25(-1.27%) |
Feb 27, 2017 | 19.50 | 19.85 | 19.45 | 19.70 | 209,745 | +0.15(+0.77%) |
Feb 24, 2017 | 19.05 | 19.65 | 19.05 | 19.55 | 281,561 | +0.30(+1.56%) |
Feb 23, 2017 | 19.65 | 19.70 | 18.80 | 19.25 | 365,047 | -0.40(-2.04%) |
Feb 22, 2017 | 19.60 | 19.85 | 19.35 | 19.65 | 274,591 | +0.00(+0.00%) |
Feb 21, 2017 | 19.65 | 19.82 | 19.35 | 19.65 | 246,482 | +0.05(+0.26%) |
Feb 17, 2017 | 19.60 | 19.60 | 19.60 | 0 | -0.15(-0.76%) | |
Feb 16, 2017 | 19.60 | 19.90 | 19.20 | 19.75 | 262,175 | +0.15(+0.77%) |
Feb 15, 2017 | 19.50 | 20.15 | 19.28 | 19.60 | 372,796 | +0.00(+0.00%) |
Feb 14, 2017 | 19.35 | 20.45 | 19.30 | 19.60 | 671,725 | +0.10(+0.51%) |
Feb 13, 2017 | 19.15 | 19.90 | 19.15 | 19.50 | 585,659 | +0.35(+1.83%) |
Feb 10, 2017 | 19.25 | 19.55 | 18.10 | 19.15 | 1,306,403 | -1.12(-5.55%) |
Feb 09, 2017 | 20.05 | 20.69 | 20.00 | 20.27 | 705,596 | -0.12(-0.61%) |
Feb 08, 2017 | 20.35 | 20.70 | 19.85 | 20.40 | 357,315 | +0.05(+0.25%) |
Feb 07, 2017 | 20.30 | 20.80 | 20.25 | 20.35 | 397,130 | +0.15(+0.74%) |
Feb 06, 2017 | 21.00 | 21.30 | 20.00 | 20.20 | 430,793 | -0.20(-0.98%) |
Feb 03, 2017 | 19.05 | 20.48 | 19.05 | 20.40 | 767,512 | +1.35(+7.09%) |
Feb 02, 2017 | 19.10 | 19.50 | 18.75 | 19.05 | 411,165 | -0.10(-0.52%) |
Feb 01, 2017 | 18.00 | 19.90 | 18.00 | 19.15 | 1,133,617 | +1.90(+11.01%) |
Jan 31, 2017 | 16.80 | 17.40 | 16.75 | 17.25 | 264,721 | +0.40(+2.37%) |
Jan 30, 2017 | 16.55 | 16.95 | 16.55 | 16.85 | 278,440 | +0.20(+1.20%) |
Jan 27, 2017 | 16.75 | 16.75 | 16.55 | 16.65 | 156,857 | -0.05(-0.30%) |
Jan 26, 2017 | 16.70 | 16.84 | 16.60 | 16.70 | 174,888 | -0.05(-0.30%) |
Jan 25, 2017 | 17.00 | 17.30 | 16.60 | 16.75 | 250,469 | -0.15(-0.89%) |
Jan 24, 2017 | 16.40 | 17.00 | 16.23 | 16.90 | 240,957 | +0.55(+3.36%) |
Jan 23, 2017 | 16.50 | 16.50 | 15.90 | 16.35 | 317,372 | -0.25(-1.51%) |
Jan 20, 2017 | 16.80 | 17.00 | 16.50 | 16.60 | 164,590 | -0.20(-1.19%) |
Jan 19, 2017 | 16.90 | 17.00 | 16.70 | 16.80 | 296,910 | -0.20(-1.18%) |
Jan 18, 2017 | 17.05 | 17.05 | 16.50 | 17.00 | 352,223 | +0.00(+0.00%) |
Jan 17, 2017 | 18.00 | 18.14 | 16.77 | 17.00 | 387,605 | -0.90(-5.03%) |
Jan 13, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.75(+4.37%) | |
Jan 12, 2017 | 16.80 | 17.20 | 16.75 | 17.15 | 354,399 | +0.25(+1.48%) |
Jan 11, 2017 | 16.30 | 17.05 | 16.30 | 16.90 | 598,850 | +0.60(+3.68%) |
Jan 10, 2017 | 16.10 | 16.35 | 16.05 | 16.30 | 197,787 | +0.25(+1.56%) |
Jan 09, 2017 | 15.50 | 16.10 | 15.30 | 16.05 | 323,347 | +0.50(+3.22%) |
Jan 06, 2017 | 15.60 | 15.78 | 15.35 | 15.55 | 362,118 | -0.20(-1.27%) |
Jan 05, 2017 | 15.75 | 15.95 | 15.50 | 15.75 | 260,405 | -0.05(-0.32%) |
Jan 04, 2017 | 15.60 | 16.05 | 15.41 | 15.80 | 575,922 | +0.20(+1.28%) |
Jan 03, 2017 | 16.55 | 16.55 | 15.47 | 15.60 | 805,417 | -0.80(-4.88%) |
Dec 30, 2016 | 16.40 | 16.40 | 16.40 | 0 | -0.55(-3.24%) | |
Dec 29, 2016 | 16.60 | 16.95 | 16.50 | 16.95 | 188,055 | +0.40(+2.42%) |
Dec 28, 2016 | 16.30 | 16.80 | 16.00 | 16.55 | 278,448 | +0.05(+0.30%) |
Dec 27, 2016 | 16.80 | 17.05 | 16.50 | 16.50 | 204,580 | -0.40(-2.37%) |
Dec 23, 2016 | 16.90 | 16.90 | 16.90 | 0 | -0.05(-0.29%) | |
Dec 22, 2016 | 17.00 | 17.15 | 16.33 | 16.95 | 278,201 | -0.05(-0.29%) |
Dec 21, 2016 | 16.80 | 17.15 | 16.65 | 17.00 | 297,595 | +0.20(+1.19%) |
Dec 20, 2016 | 15.70 | 16.90 | 15.70 | 16.80 | 423,864 | +1.05(+6.67%) |
Dec 19, 2016 | 15.70 | 16.10 | 15.30 | 15.75 | 498,318 | -0.15(-0.94%) |
Dec 16, 2016 | 15.45 | 16.40 | 15.45 | 15.90 | 718,776 | +0.45(+2.91%) |
Dec 15, 2016 | 16.70 | 16.75 | 15.04 | 15.45 | 1,344,130 | -1.35(-8.04%) |
Dec 14, 2016 | 17.30 | 17.45 | 16.65 | 16.80 | 338,564 | -0.50(-2.89%) |
Dec 13, 2016 | 17.35 | 17.60 | 17.20 | 17.30 | 345,072 | +0.10(+0.58%) |
Dec 12, 2016 | 17.65 | 17.90 | 17.15 | 17.20 | 285,294 | -0.45(-2.55%) |
Dec 09, 2016 | 18.00 | 18.15 | 17.60 | 17.65 | 240,166 | -0.25(-1.40%) |
Dec 08, 2016 | 17.95 | 18.25 | 17.90 | 17.90 | 294,531 | -0.15(-0.83%) |
Dec 07, 2016 | 18.15 | 18.45 | 17.85 | 18.05 | 196,888 | -0.20(-1.10%) |
Dec 06, 2016 | 18.20 | 18.30 | 17.62 | 18.25 | 269,608 | +0.00(+0.00%) |
Dec 05, 2016 | 18.00 | 18.55 | 17.85 | 18.25 | 221,589 | +0.30(+1.67%) |
Dec 02, 2016 | 17.60 | 18.25 | 17.25 | 17.95 | 313,589 | +0.25(+1.41%) |