Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.25 | 29.30 | 28.20 | 28.25 | 693,872 | -0.65(-2.25%) |
Feb 27, 2017 | 27.05 | 29.25 | 27.00 | 28.90 | 1,017,004 | +1.75(+6.45%) |
Feb 24, 2017 | 26.25 | 27.50 | 26.20 | 27.15 | 498,207 | +0.55(+2.07%) |
Feb 23, 2017 | 26.95 | 27.12 | 25.95 | 26.60 | 728,709 | -0.55(-2.03%) |
Feb 22, 2017 | 27.40 | 27.65 | 26.85 | 27.15 | 881,280 | -0.60(-2.16%) |
Feb 21, 2017 | 28.20 | 28.40 | 27.05 | 27.75 | 901,329 | -0.05(-0.18%) |
Feb 17, 2017 | 27.80 | 27.80 | 27.80 | 0 | +1.57(+6.01%) | |
Feb 16, 2017 | 25.55 | 26.27 | 25.50 | 26.23 | 591,242 | +0.58(+2.24%) |
Feb 15, 2017 | 25.00 | 25.90 | 24.85 | 25.65 | 591,364 | +0.40(+1.58%) |
Feb 14, 2017 | 25.10 | 25.35 | 24.60 | 25.25 | 1,013,519 | +0.15(+0.60%) |
Feb 13, 2017 | 25.00 | 26.50 | 24.70 | 25.10 | 1,815,021 | +0.65(+2.66%) |
Feb 10, 2017 | 23.60 | 25.25 | 23.05 | 24.45 | 3,881,820 | +5.80(+31.10%) |
Feb 09, 2017 | 18.30 | 19.10 | 18.25 | 18.65 | 760,996 | +0.50(+2.75%) |
Feb 08, 2017 | 18.35 | 18.45 | 18.00 | 18.15 | 215,644 | -0.15(-0.82%) |
Feb 07, 2017 | 18.00 | 18.65 | 18.00 | 18.30 | 308,450 | +0.30(+1.67%) |
Feb 06, 2017 | 17.75 | 18.10 | 17.65 | 18.00 | 209,522 | +0.15(+0.84%) |
Feb 03, 2017 | 18.05 | 18.15 | 17.67 | 17.85 | 196,777 | -0.05(-0.28%) |
Feb 02, 2017 | 17.85 | 18.07 | 17.70 | 17.90 | 237,273 | +0.05(+0.28%) |
Feb 01, 2017 | 17.60 | 17.95 | 17.60 | 17.85 | 213,171 | +0.30(+1.71%) |
Jan 31, 2017 | 17.50 | 17.55 | 17.30 | 17.55 | 170,045 | +0.05(+0.29%) |
Jan 30, 2017 | 17.60 | 17.65 | 17.43 | 17.50 | 156,803 | -0.30(-1.69%) |
Jan 27, 2017 | 17.70 | 17.85 | 17.50 | 17.80 | 115,547 | +0.00(+0.00%) |
Jan 26, 2017 | 17.80 | 17.95 | 17.65 | 17.80 | 209,927 | -0.15(-0.84%) |
Jan 25, 2017 | 17.25 | 18.00 | 17.05 | 17.95 | 286,426 | +0.45(+2.57%) |
Jan 24, 2017 | 17.20 | 17.65 | 17.15 | 17.50 | 334,930 | +0.30(+1.74%) |
Jan 23, 2017 | 15.95 | 17.35 | 15.95 | 17.20 | 582,968 | +1.40(+8.86%) |
Jan 20, 2017 | 15.90 | 16.05 | 15.75 | 15.80 | 125,385 | -0.10(-0.63%) |
Jan 19, 2017 | 16.15 | 16.20 | 15.75 | 15.90 | 161,875 | -0.30(-1.85%) |
Jan 18, 2017 | 16.45 | 16.52 | 16.10 | 16.20 | 117,460 | -0.30(-1.82%) |
Jan 17, 2017 | 16.60 | 16.80 | 16.50 | 16.50 | 133,470 | -0.10(-0.60%) |
Jan 13, 2017 | 16.60 | 16.60 | 16.60 | 0 | +0.10(+0.61%) | |
Jan 12, 2017 | 16.70 | 16.70 | 16.30 | 16.50 | 197,851 | -0.15(-0.90%) |
Jan 11, 2017 | 16.45 | 16.68 | 16.25 | 16.65 | 144,255 | +0.30(+1.83%) |
Jan 10, 2017 | 16.30 | 16.50 | 16.25 | 16.35 | 89,232 | +0.10(+0.62%) |
Jan 09, 2017 | 15.95 | 16.50 | 15.95 | 16.25 | 170,532 | +0.25(+1.56%) |
Jan 06, 2017 | 16.35 | 16.35 | 16.00 | 16.00 | 134,058 | -0.35(-2.14%) |
Jan 05, 2017 | 16.30 | 16.60 | 16.18 | 16.35 | 127,373 | +0.05(+0.31%) |
Jan 04, 2017 | 15.70 | 16.40 | 15.65 | 16.30 | 199,493 | +0.50(+3.16%) |
Jan 03, 2017 | 15.90 | 16.20 | 15.80 | 15.80 | 139,619 | +0.10(+0.64%) |
Dec 30, 2016 | 15.70 | 15.70 | 15.70 | 0 | -0.35(-2.18%) | |
Dec 29, 2016 | 16.20 | 16.25 | 16.00 | 16.05 | 148,216 | -0.15(-0.93%) |
Dec 28, 2016 | 16.05 | 16.45 | 16.05 | 16.20 | 192,795 | +0.05(+0.31%) |
Dec 27, 2016 | 16.00 | 16.40 | 16.00 | 16.15 | 156,273 | +0.10(+0.62%) |
Dec 23, 2016 | 16.05 | 16.05 | 16.05 | 0 | -0.35(-2.13%) | |
Dec 22, 2016 | 16.25 | 16.65 | 16.20 | 16.40 | 248,583 | +0.10(+0.61%) |
Dec 21, 2016 | 16.15 | 16.50 | 16.15 | 16.30 | 190,207 | +0.05(+0.31%) |
Dec 20, 2016 | 16.45 | 16.67 | 16.15 | 16.25 | 207,996 | -0.05(-0.31%) |
Dec 19, 2016 | 16.10 | 16.75 | 15.96 | 16.30 | 258,817 | +0.20(+1.24%) |
Dec 16, 2016 | 16.30 | 16.50 | 16.05 | 16.10 | 254,571 | -0.10(-0.62%) |
Dec 15, 2016 | 16.05 | 16.50 | 15.85 | 16.20 | 263,773 | -0.05(-0.31%) |
Dec 14, 2016 | 16.20 | 16.30 | 15.95 | 16.25 | 246,492 | -0.20(-1.22%) |
Dec 13, 2016 | 16.30 | 16.45 | 16.25 | 16.45 | 178,152 | +0.15(+0.92%) |
Dec 12, 2016 | 16.30 | 16.45 | 16.20 | 16.30 | 168,278 | +0.00(+0.00%) |
Dec 09, 2016 | 16.20 | 16.50 | 16.20 | 16.30 | 187,444 | +0.10(+0.62%) |
Dec 08, 2016 | 15.90 | 16.45 | 15.86 | 16.20 | 387,604 | +0.30(+1.89%) |
Dec 07, 2016 | 15.50 | 15.90 | 15.35 | 15.90 | 174,946 | +0.45(+2.91%) |
Dec 06, 2016 | 15.25 | 15.60 | 15.20 | 15.45 | 179,378 | +0.35(+2.32%) |
Dec 05, 2016 | 15.50 | 15.60 | 15.07 | 15.10 | 209,529 | -0.15(-0.98%) |
Dec 02, 2016 | 15.00 | 15.35 | 14.85 | 15.25 | 167,403 | +0.40(+2.69%) |