Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.20 | 19.20 | 18.60 | 18.60 | 56,199 | -0.60(-3.12%) |
Feb 27, 2017 | 19.20 | 19.50 | 18.60 | 19.20 | 33,357 | +0.90(+4.92%) |
Feb 24, 2017 | 18.60 | 19.20 | 18.00 | 18.30 | 42,528 | +0.00(+0.00%) |
Feb 23, 2017 | 19.20 | 19.80 | 18.00 | 18.30 | 50,487 | -0.90(-4.69%) |
Feb 22, 2017 | 19.20 | 19.80 | 19.20 | 19.20 | 34,557 | -0.30(-1.54%) |
Feb 21, 2017 | 19.20 | 20.08 | 19.20 | 19.50 | 33,208 | +0.30(+1.56%) |
Feb 17, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.90(-4.48%) | |
Feb 16, 2017 | 19.80 | 20.40 | 19.20 | 20.10 | 30,579 | +0.30(+1.52%) |
Feb 15, 2017 | 19.80 | 20.40 | 19.20 | 19.80 | 78,925 | +0.00(+0.00%) |
Feb 14, 2017 | 21.00 | 21.60 | 19.20 | 19.80 | 107,147 | +0.00(+0.00%) |
Feb 13, 2017 | 18.60 | 19.80 | 18.00 | 19.80 | 113,560 | +1.80(+10.00%) |
Feb 10, 2017 | 15.00 | 18.00 | 15.00 | 18.00 | 125,668 | +3.00(+20.00%) |
Feb 09, 2017 | 16.20 | 16.20 | 15.00 | 15.00 | 84,050 | -0.60(-3.85%) |
Feb 08, 2017 | 16.80 | 17.10 | 15.60 | 15.60 | 65,570 | -1.20(-7.14%) |
Feb 07, 2017 | 17.40 | 17.40 | 16.80 | 16.80 | 23,890 | +0.00(+0.00%) |
Feb 06, 2017 | 16.80 | 17.40 | 16.80 | 16.80 | 30,110 | +0.00(+0.00%) |
Feb 03, 2017 | 17.40 | 17.40 | 16.80 | 16.80 | 26,252 | +0.00(+0.00%) |
Feb 02, 2017 | 16.80 | 17.40 | 16.80 | 16.80 | 28,795 | +0.00(+0.00%) |
Feb 01, 2017 | 18.00 | 18.00 | 16.80 | 16.80 | 31,739 | -1.20(-6.67%) |
Jan 31, 2017 | 18.00 | 18.00 | 17.40 | 18.00 | 35,751 | +0.00(+0.00%) |
Jan 30, 2017 | 18.60 | 18.60 | 16.80 | 18.00 | 70,664 | -0.60(-3.23%) |
Jan 27, 2017 | 18.60 | 19.20 | 18.60 | 18.60 | 35,543 | +0.00(+0.00%) |
Jan 26, 2017 | 18.00 | 23.40 | 18.00 | 18.60 | 189,527 | +0.60(+3.33%) |
Jan 25, 2017 | 19.20 | 19.80 | 18.00 | 18.00 | 58,285 | -1.20(-6.25%) |
Jan 24, 2017 | 19.80 | 19.80 | 19.20 | 19.20 | 52,464 | -0.60(-3.03%) |
Jan 23, 2017 | 20.40 | 20.40 | 19.20 | 19.80 | 44,121 | -0.60(-2.94%) |
Jan 20, 2017 | 21.00 | 21.60 | 20.40 | 20.40 | 37,422 | -0.60(-2.86%) |
Jan 19, 2017 | 21.00 | 21.60 | 21.00 | 21.00 | 22,727 | +0.00(+0.00%) |
Jan 18, 2017 | 21.60 | 22.20 | 21.00 | 21.00 | 45,008 | -0.60(-2.78%) |
Jan 17, 2017 | 22.80 | 23.02 | 21.60 | 21.60 | 34,152 | -1.20(-5.26%) |
Jan 13, 2017 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 23.40 | 23.40 | 22.20 | 22.80 | 40,315 | -0.60(-2.56%) |
Jan 11, 2017 | 23.40 | 24.00 | 22.80 | 23.40 | 41,130 | +0.00(+0.00%) |
Jan 10, 2017 | 23.40 | 23.40 | 22.20 | 23.40 | 21,246 | +0.00(+0.00%) |
Jan 09, 2017 | 24.00 | 24.60 | 22.80 | 23.40 | 33,757 | -0.60(-2.50%) |
Jan 06, 2017 | 24.00 | 24.60 | 23.40 | 24.00 | 40,301 | +0.60(+2.56%) |
Jan 05, 2017 | 22.80 | 24.00 | 22.80 | 23.40 | 52,910 | +0.60(+2.63%) |
Jan 04, 2017 | 22.20 | 22.80 | 21.60 | 22.80 | 46,078 | +1.20(+5.56%) |
Jan 03, 2017 | 21.60 | 22.20 | 21.00 | 21.60 | 29,440 | +0.60(+2.86%) |
Dec 30, 2016 | 21.00 | 21.00 | 21.00 | 0 | -0.90(-4.11%) | |
Dec 29, 2016 | 22.80 | 23.40 | 21.60 | 21.90 | 83,554 | -0.30(-1.35%) |
Dec 28, 2016 | 23.40 | 24.00 | 22.20 | 22.20 | 59,061 | -1.80(-7.50%) |
Dec 27, 2016 | 24.00 | 24.00 | 23.40 | 24.00 | 37,370 | +0.00(+0.00%) |
Dec 23, 2016 | 24.00 | 24.00 | 24.00 | 0 | +0.60(+2.56%) | |
Dec 22, 2016 | 25.20 | 25.20 | 22.80 | 23.40 | 35,693 | -1.20(-4.88%) |
Dec 21, 2016 | 27.00 | 27.00 | 24.60 | 24.60 | 27,598 | -1.80(-6.82%) |
Dec 20, 2016 | 25.20 | 26.40 | 24.90 | 26.40 | 66,769 | +1.20(+4.76%) |
Dec 19, 2016 | 23.40 | 25.20 | 23.40 | 25.20 | 67,927 | +1.80(+7.69%) |
Dec 16, 2016 | 22.80 | 23.40 | 22.20 | 23.40 | 39,429 | +0.60(+2.63%) |
Dec 15, 2016 | 22.20 | 23.40 | 22.20 | 22.80 | 22,911 | +0.00(+0.00%) |
Dec 14, 2016 | 23.40 | 23.40 | 22.20 | 22.80 | 43,542 | -0.60(-2.56%) |
Dec 13, 2016 | 22.80 | 23.70 | 22.80 | 23.40 | 41,949 | +0.60(+2.63%) |
Dec 12, 2016 | 24.60 | 24.60 | 22.80 | 22.80 | 52,593 | -2.40(-9.52%) |
Dec 09, 2016 | 24.60 | 25.20 | 23.40 | 25.20 | 45,958 | +0.60(+2.44%) |
Dec 08, 2016 | 25.20 | 25.80 | 24.00 | 24.60 | 27,117 | -0.60(-2.38%) |
Dec 07, 2016 | 25.20 | 25.80 | 25.20 | 25.20 | 29,963 | +0.60(+2.44%) |
Dec 06, 2016 | 26.40 | 27.60 | 24.60 | 24.60 | 50,271 | -1.80(-6.82%) |
Dec 05, 2016 | 24.00 | 26.40 | 22.80 | 26.40 | 91,318 | +2.40(+10.00%) |
Dec 02, 2016 | 24.00 | 24.30 | 23.40 | 24.00 | 50,214 | +0.00(+0.00%) |