Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.75 | 16.02 | 15.35 | 15.51 | 24,569 | -0.65(-4.02%) |
Feb 27, 2017 | 15.51 | 16.36 | 15.51 | 16.16 | 38,108 | +0.36(+2.28%) |
Feb 24, 2017 | 15.77 | 16.07 | 15.53 | 15.80 | 26,875 | -0.46(-2.83%) |
Feb 23, 2017 | 15.59 | 16.75 | 15.40 | 16.26 | 49,662 | +0.86(+5.58%) |
Feb 22, 2017 | 16.47 | 16.75 | 15.32 | 15.40 | 35,918 | -1.20(-7.23%) |
Feb 21, 2017 | 16.63 | 16.90 | 16.32 | 16.60 | 63,680 | -0.15(-0.90%) |
Feb 17, 2017 | 16.75 | 16.75 | 16.75 | 0 | +0.10(+0.60%) | |
Feb 16, 2017 | 16.85 | 17.11 | 16.51 | 16.65 | 31,073 | -0.07(-0.42%) |
Feb 15, 2017 | 16.76 | 17.13 | 16.36 | 16.72 | 34,691 | -0.21(-1.24%) |
Feb 14, 2017 | 17.08 | 17.23 | 16.71 | 16.93 | 24,885 | -0.42(-2.42%) |
Feb 13, 2017 | 16.23 | 17.87 | 16.16 | 17.35 | 22,757 | +0.97(+5.92%) |
Feb 10, 2017 | 16.48 | 16.50 | 16.18 | 16.38 | 10,290 | +0.00(+0.00%) |
Feb 09, 2017 | 15.73 | 16.67 | 15.73 | 16.38 | 24,294 | +0.73(+4.66%) |
Feb 08, 2017 | 15.60 | 16.10 | 15.37 | 15.65 | 36,300 | +0.10(+0.64%) |
Feb 07, 2017 | 15.67 | 15.95 | 15.30 | 15.55 | 10,144 | -0.28(-1.77%) |
Feb 06, 2017 | 16.32 | 16.38 | 15.77 | 15.83 | 16,040 | -0.34(-2.10%) |
Feb 03, 2017 | 16.98 | 16.98 | 16.15 | 16.17 | 22,122 | -0.70(-4.15%) |
Feb 02, 2017 | 16.48 | 17.12 | 16.09 | 16.87 | 23,143 | +0.30(+1.81%) |
Feb 01, 2017 | 16.42 | 16.61 | 16.19 | 16.57 | 36,992 | +0.25(+1.53%) |
Jan 31, 2017 | 15.70 | 16.45 | 15.48 | 16.32 | 37,540 | +0.48(+3.03%) |
Jan 30, 2017 | 15.71 | 16.07 | 15.54 | 15.84 | 19,771 | +0.07(+0.44%) |
Jan 27, 2017 | 15.26 | 15.90 | 15.01 | 15.77 | 26,763 | +0.31(+2.01%) |
Jan 26, 2017 | 15.38 | 15.70 | 15.26 | 15.46 | 23,519 | +0.20(+1.31%) |
Jan 25, 2017 | 15.10 | 15.65 | 14.60 | 15.26 | 32,798 | +0.16(+1.06%) |
Jan 24, 2017 | 14.71 | 15.30 | 14.52 | 15.10 | 15,933 | +0.34(+2.30%) |
Jan 23, 2017 | 15.49 | 15.49 | 14.62 | 14.76 | 27,305 | -0.58(-3.78%) |
Jan 20, 2017 | 15.27 | 15.74 | 15.27 | 15.34 | 14,581 | -0.04(-0.26%) |
Jan 19, 2017 | 15.67 | 16.06 | 15.25 | 15.38 | 92,150 | -0.16(-1.03%) |
Jan 18, 2017 | 15.80 | 16.21 | 15.44 | 15.54 | 46,409 | -0.23(-1.46%) |
Jan 17, 2017 | 17.89 | 17.89 | 15.76 | 15.77 | 50,394 | -2.12(-11.85%) |
Jan 13, 2017 | 17.89 | 17.89 | 17.89 | 0 | +0.18(+1.02%) | |
Jan 12, 2017 | 17.95 | 18.23 | 17.31 | 17.71 | 26,878 | -0.13(-0.73%) |
Jan 11, 2017 | 18.17 | 18.20 | 17.24 | 17.84 | 59,209 | -0.31(-1.71%) |
Jan 10, 2017 | 17.39 | 18.22 | 17.25 | 18.15 | 20,542 | +0.37(+2.08%) |
Jan 09, 2017 | 17.87 | 17.96 | 17.12 | 17.78 | 18,307 | +0.29(+1.66%) |
Jan 06, 2017 | 18.00 | 18.00 | 17.30 | 17.49 | 19,010 | -0.59(-3.26%) |
Jan 05, 2017 | 17.24 | 18.16 | 16.94 | 18.08 | 87,862 | +0.55(+3.14%) |
Jan 04, 2017 | 17.85 | 18.18 | 17.40 | 17.53 | 38,897 | -0.32(-1.79%) |
Jan 03, 2017 | 18.61 | 18.61 | 17.31 | 17.85 | 36,297 | -0.42(-2.30%) |
Dec 30, 2016 | 18.27 | 18.27 | 18.27 | 0 | +0.18(+1.00%) | |
Dec 29, 2016 | 18.15 | 18.23 | 17.90 | 18.09 | 51,254 | -0.09(-0.50%) |
Dec 28, 2016 | 17.97 | 18.27 | 17.44 | 18.18 | 53,375 | +0.23(+1.28%) |
Dec 27, 2016 | 18.35 | 18.50 | 17.71 | 17.95 | 113,481 | -0.34(-1.86%) |
Dec 23, 2016 | 18.29 | 18.29 | 18.29 | 0 | +0.31(+1.72%) | |
Dec 22, 2016 | 17.96 | 18.30 | 17.41 | 17.98 | 92,057 | +0.24(+1.35%) |
Dec 21, 2016 | 16.89 | 19.11 | 16.89 | 17.74 | 123,814 | -0.29(-1.61%) |
Dec 20, 2016 | 17.66 | 18.27 | 17.50 | 18.03 | 82,170 | +0.12(+0.67%) |
Dec 19, 2016 | 17.55 | 18.25 | 17.46 | 17.91 | 56,583 | +0.09(+0.51%) |
Dec 16, 2016 | 18.08 | 18.08 | 17.50 | 17.82 | 707,391 | -0.09(-0.50%) |
Dec 15, 2016 | 18.03 | 18.19 | 17.80 | 17.91 | 75,965 | -0.12(-0.67%) |
Dec 14, 2016 | 17.94 | 18.50 | 17.50 | 18.03 | 58,204 | -0.07(-0.39%) |
Dec 13, 2016 | 18.00 | 18.32 | 17.54 | 18.10 | 73,248 | +0.10(+0.56%) |
Dec 12, 2016 | 17.32 | 18.50 | 17.32 | 18.00 | 137,701 | +1.18(+7.02%) |
Dec 09, 2016 | 15.92 | 17.56 | 15.51 | 16.82 | 38,475 | +1.03(+6.52%) |
Dec 08, 2016 | 15.05 | 16.00 | 15.02 | 15.79 | 33,028 | +0.86(+5.76%) |
Dec 07, 2016 | 15.36 | 15.59 | 14.75 | 14.93 | 41,884 | -0.48(-3.11%) |
Dec 06, 2016 | 15.15 | 15.75 | 14.75 | 15.41 | 39,392 | +0.32(+2.12%) |
Dec 05, 2016 | 16.54 | 18.49 | 15.01 | 15.09 | 69,970 | -1.55(-9.31%) |
Dec 02, 2016 | 16.20 | 17.25 | 15.76 | 16.64 | 65,113 | +0.41(+2.53%) |