Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.40 | 17.40 | 16.86 | 16.97 | 655,451 | -0.53(-3.03%) |
Feb 27, 2017 | 17.00 | 17.54 | 16.92 | 17.50 | 441,231 | +0.40(+2.34%) |
Feb 24, 2017 | 16.83 | 17.52 | 16.66 | 17.10 | 673,057 | +0.35(+2.09%) |
Feb 23, 2017 | 18.48 | 18.63 | 16.71 | 16.75 | 1,282,733 | -1.70(-9.21%) |
Feb 22, 2017 | 18.22 | 18.45 | 18.05 | 18.45 | 479,307 | +0.25(+1.37%) |
Feb 21, 2017 | 18.24 | 18.48 | 18.04 | 18.20 | 588,937 | +0.17(+0.94%) |
Feb 17, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.17(+0.95%) | |
Feb 16, 2017 | 18.28 | 18.51 | 17.76 | 17.86 | 474,483 | -0.45(-2.46%) |
Feb 15, 2017 | 18.64 | 18.99 | 18.12 | 18.31 | 513,155 | -0.43(-2.29%) |
Feb 14, 2017 | 18.43 | 19.09 | 18.43 | 18.74 | 594,406 | +0.29(+1.57%) |
Feb 13, 2017 | 18.82 | 19.00 | 18.27 | 18.45 | 696,431 | -0.35(-1.86%) |
Feb 10, 2017 | 18.24 | 18.83 | 18.05 | 18.80 | 672,270 | +0.67(+3.70%) |
Feb 09, 2017 | 17.73 | 18.49 | 17.73 | 18.13 | 583,057 | +0.40(+2.26%) |
Feb 08, 2017 | 17.18 | 17.83 | 16.95 | 17.73 | 612,848 | +0.44(+2.54%) |
Feb 07, 2017 | 17.66 | 17.71 | 17.28 | 17.29 | 335,498 | -0.23(-1.31%) |
Feb 06, 2017 | 17.75 | 17.94 | 17.41 | 17.52 | 588,274 | -0.31(-1.74%) |
Feb 03, 2017 | 17.73 | 18.28 | 17.53 | 17.83 | 461,746 | +0.16(+0.91%) |
Feb 02, 2017 | 17.35 | 18.06 | 17.07 | 17.67 | 832,751 | +0.35(+2.02%) |
Feb 01, 2017 | 17.50 | 17.69 | 16.96 | 17.32 | 808,756 | -0.12(-0.69%) |
Jan 31, 2017 | 16.90 | 17.48 | 16.65 | 17.44 | 959,625 | +0.37(+2.17%) |
Jan 30, 2017 | 16.85 | 17.27 | 16.62 | 17.07 | 724,207 | +0.09(+0.53%) |
Jan 27, 2017 | 17.35 | 17.41 | 16.80 | 16.98 | 662,641 | -0.43(-2.47%) |
Jan 26, 2017 | 17.97 | 18.15 | 17.38 | 17.41 | 519,796 | -0.52(-2.90%) |
Jan 25, 2017 | 18.03 | 18.15 | 17.64 | 17.93 | 664,898 | -0.04(-0.22%) |
Jan 24, 2017 | 17.88 | 17.98 | 17.56 | 17.97 | 505,128 | +0.17(+0.96%) |
Jan 23, 2017 | 17.99 | 17.99 | 17.57 | 17.80 | 467,634 | -0.20(-1.11%) |
Jan 20, 2017 | 18.00 | 18.23 | 17.72 | 18.00 | 563,891 | +0.12(+0.67%) |
Jan 19, 2017 | 18.69 | 18.78 | 17.82 | 17.88 | 754,189 | -0.88(-4.69%) |
Jan 18, 2017 | 18.54 | 18.77 | 18.07 | 18.76 | 855,064 | +0.13(+0.70%) |
Jan 17, 2017 | 18.37 | 19.47 | 18.34 | 18.63 | 731,766 | +0.26(+1.42%) |
Jan 13, 2017 | 18.37 | 18.37 | 18.37 | 0 | +0.16(+0.88%) | |
Jan 12, 2017 | 18.25 | 18.36 | 17.98 | 18.21 | 814,530 | -0.04(-0.22%) |
Jan 11, 2017 | 19.01 | 19.13 | 18.13 | 18.25 | 966,804 | -0.63(-3.34%) |
Jan 10, 2017 | 18.56 | 19.20 | 18.11 | 18.88 | 1,428,038 | +0.13(+0.69%) |
Jan 09, 2017 | 18.28 | 19.47 | 18.28 | 18.75 | 2,818,333 | +1.31(+7.51%) |
Jan 06, 2017 | 17.51 | 17.62 | 17.07 | 17.44 | 1,804,646 | +0.19(+1.10%) |
Jan 05, 2017 | 18.43 | 18.43 | 16.83 | 17.25 | 2,751,464 | -1.03(-5.63%) |
Jan 04, 2017 | 18.08 | 18.61 | 17.90 | 18.28 | 1,484,096 | +0.23(+1.27%) |
Jan 03, 2017 | 18.23 | 18.43 | 17.76 | 18.05 | 1,462,776 | +0.02(+0.11%) |
Dec 30, 2016 | 18.03 | 18.03 | 18.03 | 0 | -0.32(-1.74%) | |
Dec 29, 2016 | 18.22 | 18.61 | 18.01 | 18.35 | 1,014,805 | +0.21(+1.16%) |
Dec 28, 2016 | 18.64 | 18.84 | 18.10 | 18.14 | 581,477 | -0.37(-2.00%) |
Dec 27, 2016 | 18.75 | 18.87 | 18.24 | 18.51 | 928,326 | -0.19(-1.02%) |
Dec 23, 2016 | 18.70 | 18.70 | 18.70 | 0 | -0.13(-0.69%) | |
Dec 22, 2016 | 19.94 | 19.99 | 18.75 | 18.83 | 1,118,160 | -1.21(-6.04%) |
Dec 21, 2016 | 20.37 | 20.47 | 19.83 | 20.04 | 440,292 | -0.45(-2.20%) |
Dec 20, 2016 | 20.39 | 21.05 | 20.38 | 20.49 | 656,402 | +0.11(+0.54%) |
Dec 19, 2016 | 20.11 | 20.80 | 20.10 | 20.38 | 696,863 | +0.31(+1.54%) |
Dec 16, 2016 | 20.52 | 20.89 | 20.01 | 20.07 | 1,250,259 | -0.38(-1.86%) |
Dec 15, 2016 | 21.31 | 21.33 | 20.26 | 20.45 | 976,632 | -0.89(-4.17%) |
Dec 14, 2016 | 21.43 | 21.62 | 21.19 | 21.34 | 763,121 | -0.05(-0.23%) |
Dec 13, 2016 | 21.21 | 21.56 | 20.93 | 21.39 | 705,662 | +0.22(+1.04%) |
Dec 12, 2016 | 21.37 | 21.37 | 20.83 | 21.17 | 1,164,473 | -0.02(-0.09%) |
Dec 09, 2016 | 22.19 | 22.39 | 21.08 | 21.19 | 1,628,232 | -1.07(-4.81%) |
Dec 08, 2016 | 21.44 | 22.39 | 21.40 | 22.26 | 1,931,655 | +0.85(+3.97%) |
Dec 07, 2016 | 20.18 | 21.43 | 20.01 | 21.41 | 2,361,353 | +1.40(+7.00%) |
Dec 06, 2016 | 17.75 | 20.23 | 17.01 | 20.01 | 7,315,428 | +4.47(+28.76%) |
Dec 05, 2016 | 15.77 | 16.30 | 15.53 | 15.54 | 1,507,061 | -0.09(-0.58%) |
Dec 02, 2016 | 15.10 | 15.78 | 15.10 | 15.63 | 967,088 | +0.52(+3.44%) |