Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.04 | 22.00 | 20.48 | 21.14 | 551,831 | +0.22(+1.05%) |
Feb 27, 2017 | 19.60 | 21.12 | 19.60 | 20.92 | 322,195 | +1.32(+6.73%) |
Feb 24, 2017 | 19.21 | 19.77 | 19.11 | 19.60 | 136,317 | +0.14(+0.72%) |
Feb 23, 2017 | 19.86 | 20.01 | 19.13 | 19.46 | 135,752 | -0.25(-1.27%) |
Feb 22, 2017 | 20.50 | 20.93 | 19.69 | 19.71 | 289,152 | -0.81(-3.95%) |
Feb 21, 2017 | 21.49 | 21.49 | 20.38 | 20.52 | 143,647 | -0.87(-4.07%) |
Feb 17, 2017 | 21.39 | 21.39 | 21.39 | 0 | +0.30(+1.42%) | |
Feb 16, 2017 | 20.48 | 21.26 | 20.17 | 21.09 | 382,518 | +0.56(+2.73%) |
Feb 15, 2017 | 19.25 | 20.59 | 19.11 | 20.53 | 286,122 | +1.23(+6.37%) |
Feb 14, 2017 | 19.31 | 19.53 | 18.85 | 19.30 | 113,395 | -0.04(-0.21%) |
Feb 13, 2017 | 19.42 | 20.00 | 19.10 | 19.34 | 280,588 | +0.03(+0.16%) |
Feb 10, 2017 | 19.05 | 19.66 | 18.85 | 19.31 | 106,293 | +0.33(+1.74%) |
Feb 09, 2017 | 18.30 | 19.05 | 18.30 | 18.98 | 164,577 | +0.68(+3.72%) |
Feb 08, 2017 | 18.51 | 18.61 | 18.05 | 18.30 | 106,353 | -0.33(-1.77%) |
Feb 07, 2017 | 19.15 | 19.18 | 18.45 | 18.63 | 137,071 | -0.50(-2.61%) |
Feb 06, 2017 | 18.94 | 19.19 | 18.66 | 19.13 | 182,764 | +0.13(+0.68%) |
Feb 03, 2017 | 18.46 | 19.16 | 18.26 | 19.00 | 268,373 | +0.75(+4.11%) |
Feb 02, 2017 | 18.23 | 18.48 | 17.82 | 18.25 | 134,886 | -0.10(-0.54%) |
Feb 01, 2017 | 18.56 | 18.63 | 18.08 | 18.35 | 213,018 | -0.12(-0.65%) |
Jan 31, 2017 | 17.69 | 18.50 | 17.55 | 18.47 | 266,912 | +0.56(+3.13%) |
Jan 30, 2017 | 18.25 | 18.37 | 17.80 | 17.91 | 143,732 | -0.48(-2.61%) |
Jan 27, 2017 | 18.28 | 18.58 | 18.10 | 18.39 | 162,573 | +0.16(+0.88%) |
Jan 26, 2017 | 18.57 | 18.79 | 18.15 | 18.23 | 155,407 | -0.32(-1.73%) |
Jan 25, 2017 | 18.64 | 18.81 | 18.24 | 18.55 | 245,724 | +0.03(+0.16%) |
Jan 24, 2017 | 19.45 | 19.73 | 18.21 | 18.52 | 422,697 | -0.89(-4.59%) |
Jan 23, 2017 | 19.48 | 19.58 | 18.93 | 19.41 | 283,234 | -0.16(-0.82%) |
Jan 20, 2017 | 19.35 | 19.66 | 19.15 | 19.57 | 245,119 | +0.27(+1.40%) |
Jan 19, 2017 | 19.29 | 19.49 | 19.00 | 19.30 | 199,128 | +0.00(+0.00%) |
Jan 18, 2017 | 19.55 | 19.55 | 18.94 | 19.30 | 225,723 | -0.05(-0.26%) |
Jan 17, 2017 | 19.91 | 19.91 | 19.07 | 19.35 | 252,297 | -0.87(-4.30%) |
Jan 13, 2017 | 20.22 | 20.22 | 20.22 | 0 | +0.38(+1.92%) | |
Jan 12, 2017 | 19.51 | 20.14 | 19.01 | 19.84 | 160,026 | +0.00(+0.00%) |
Jan 11, 2017 | 20.62 | 20.89 | 19.31 | 19.84 | 426,147 | -0.89(-4.32%) |
Jan 10, 2017 | 19.78 | 20.74 | 19.33 | 20.73 | 259,054 | +1.07(+5.47%) |
Jan 09, 2017 | 20.46 | 20.66 | 19.60 | 19.66 | 411,378 | -0.56(-2.77%) |
Jan 06, 2017 | 20.00 | 21.00 | 20.00 | 20.22 | 404,332 | +0.24(+1.20%) |
Jan 05, 2017 | 20.37 | 20.74 | 19.61 | 19.98 | 269,808 | -0.27(-1.33%) |
Jan 04, 2017 | 19.91 | 20.78 | 19.91 | 20.25 | 373,284 | +0.43(+2.17%) |
Jan 03, 2017 | 20.78 | 20.89 | 19.50 | 19.82 | 267,779 | -0.62(-3.03%) |
Dec 30, 2016 | 20.44 | 20.44 | 20.44 | 0 | +0.37(+1.84%) | |
Dec 29, 2016 | 19.83 | 20.38 | 19.70 | 20.07 | 290,569 | +0.26(+1.31%) |
Dec 28, 2016 | 19.45 | 20.12 | 19.24 | 19.81 | 279,892 | +0.41(+2.11%) |
Dec 27, 2016 | 19.71 | 20.18 | 19.22 | 19.40 | 198,122 | -0.17(-0.87%) |
Dec 23, 2016 | 19.57 | 19.57 | 19.57 | 0 | +1.21(+6.59%) | |
Dec 22, 2016 | 18.97 | 18.97 | 18.22 | 18.36 | 377,367 | -0.55(-2.91%) |
Dec 21, 2016 | 19.80 | 19.92 | 18.82 | 18.91 | 239,092 | -0.99(-4.97%) |
Dec 20, 2016 | 20.47 | 20.92 | 19.70 | 19.90 | 222,780 | +0.09(+0.45%) |
Dec 19, 2016 | 20.10 | 20.69 | 19.68 | 19.81 | 249,260 | -0.45(-2.22%) |
Dec 16, 2016 | 19.68 | 20.75 | 19.56 | 20.26 | 561,367 | +0.61(+3.10%) |
Dec 15, 2016 | 20.05 | 20.10 | 19.22 | 19.65 | 817,438 | -0.16(-0.81%) |
Dec 14, 2016 | 23.18 | 23.47 | 19.67 | 19.81 | 1,230,638 | -3.61(-15.41%) |
Dec 13, 2016 | 25.78 | 26.12 | 23.34 | 23.42 | 501,428 | -2.04(-8.01%) |
Dec 12, 2016 | 26.80 | 27.00 | 25.36 | 25.46 | 297,110 | -1.69(-6.22%) |
Dec 09, 2016 | 27.60 | 28.48 | 26.94 | 27.15 | 219,618 | -0.07(-0.26%) |
Dec 08, 2016 | 26.33 | 27.28 | 25.14 | 27.22 | 231,503 | +0.75(+2.83%) |
Dec 07, 2016 | 27.79 | 28.48 | 25.95 | 26.47 | 209,145 | -1.77(-6.27%) |
Dec 06, 2016 | 27.16 | 28.35 | 26.43 | 28.24 | 277,547 | +1.16(+4.28%) |
Dec 05, 2016 | 26.71 | 27.77 | 25.94 | 27.08 | 287,127 | +0.81(+3.08%) |
Dec 02, 2016 | 24.22 | 26.75 | 23.85 | 26.27 | 275,531 | +1.96(+8.06%) |