Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.35 | 17.37 | 17.07 | 17.09 | 307,210 | -0.27(-1.57%) |
Feb 27, 2017 | 17.19 | 17.40 | 17.05 | 17.37 | 364,649 | +0.15(+0.90%) |
Feb 24, 2017 | 16.89 | 17.23 | 16.80 | 17.21 | 263,504 | +0.16(+0.96%) |
Feb 23, 2017 | 16.97 | 17.06 | 16.67 | 17.05 | 437,718 | +0.07(+0.43%) |
Feb 22, 2017 | 16.85 | 17.01 | 16.76 | 16.98 | 180,760 | +0.08(+0.48%) |
Feb 21, 2017 | 16.49 | 16.96 | 16.49 | 16.89 | 209,663 | +0.46(+2.82%) |
Feb 17, 2017 | 16.43 | 16.43 | 16.43 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 16.24 | 16.46 | 16.24 | 16.42 | 504,085 | +0.18(+1.12%) |
Feb 15, 2017 | 16.23 | 16.42 | 16.13 | 16.24 | 554,992 | -0.07(-0.45%) |
Feb 14, 2017 | 15.64 | 16.43 | 15.64 | 16.31 | 747,144 | +0.57(+3.63%) |
Feb 13, 2017 | 15.82 | 16.04 | 15.71 | 15.74 | 510,292 | +0.00(+0.00%) |
Feb 10, 2017 | 15.71 | 16.21 | 15.52 | 15.74 | 766,123 | -0.11(-0.69%) |
Feb 09, 2017 | 17.01 | 17.84 | 15.21 | 15.85 | 2,155,571 | -2.30(-12.65%) |
Feb 08, 2017 | 18.55 | 18.55 | 18.10 | 18.15 | 200,124 | -0.49(-2.63%) |
Feb 07, 2017 | 18.37 | 18.71 | 18.35 | 18.64 | 317,184 | +0.24(+1.28%) |
Feb 06, 2017 | 18.36 | 18.54 | 18.19 | 18.40 | 368,481 | -0.03(-0.15%) |
Feb 03, 2017 | 18.40 | 18.45 | 18.10 | 18.43 | 282,968 | +0.24(+1.35%) |
Feb 02, 2017 | 18.42 | 18.52 | 18.10 | 18.18 | 240,946 | -0.24(-1.28%) |
Feb 01, 2017 | 18.45 | 18.84 | 18.38 | 18.42 | 190,057 | -0.04(-0.20%) |
Jan 31, 2017 | 18.25 | 18.53 | 18.12 | 18.45 | 212,340 | +0.11(+0.59%) |
Jan 30, 2017 | 18.49 | 18.49 | 17.95 | 18.35 | 277,891 | -0.26(-1.41%) |
Jan 27, 2017 | 18.55 | 18.70 | 18.39 | 18.61 | 123,698 | +0.04(+0.20%) |
Jan 26, 2017 | 18.43 | 18.75 | 18.43 | 18.57 | 120,836 | -0.05(-0.24%) |
Jan 25, 2017 | 18.74 | 18.74 | 18.53 | 18.62 | 171,731 | +0.02(+0.10%) |
Jan 24, 2017 | 18.55 | 18.64 | 18.17 | 18.60 | 146,114 | +0.09(+0.49%) |
Jan 23, 2017 | 18.36 | 18.56 | 18.18 | 18.51 | 175,969 | +0.13(+0.69%) |
Jan 20, 2017 | 18.39 | 18.52 | 18.33 | 18.38 | 156,619 | -0.02(-0.10%) |
Jan 19, 2017 | 18.64 | 18.73 | 18.38 | 18.40 | 232,206 | -0.29(-1.55%) |
Jan 18, 2017 | 18.84 | 18.84 | 18.52 | 18.69 | 180,932 | -0.07(-0.39%) |
Jan 17, 2017 | 18.72 | 18.88 | 18.53 | 18.76 | 180,754 | -0.10(-0.53%) |
Jan 13, 2017 | 18.86 | 18.86 | 18.86 | 0 | +0.15(+0.78%) | |
Jan 12, 2017 | 18.71 | 18.80 | 18.48 | 18.72 | 230,293 | -0.07(-0.39%) |
Jan 11, 2017 | 18.82 | 18.84 | 18.48 | 18.79 | 286,064 | +0.05(+0.29%) |
Jan 10, 2017 | 18.62 | 18.84 | 18.50 | 18.74 | 305,940 | +0.10(+0.54%) |
Jan 09, 2017 | 18.60 | 18.89 | 18.55 | 18.64 | 340,106 | +0.09(+0.49%) |
Jan 06, 2017 | 19.01 | 19.02 | 18.51 | 18.55 | 326,338 | -0.34(-1.78%) |
Jan 05, 2017 | 19.05 | 19.32 | 18.82 | 18.88 | 415,049 | -0.13(-0.67%) |
Jan 04, 2017 | 19.08 | 19.53 | 18.32 | 19.01 | 1,040,620 | -1.30(-6.39%) |
Jan 03, 2017 | 20.43 | 20.56 | 20.08 | 20.31 | 272,582 | +0.15(+0.77%) |
Dec 30, 2016 | 20.15 | 20.15 | 20.15 | 0 | -0.10(-0.49%) | |
Dec 29, 2016 | 20.20 | 20.46 | 20.11 | 20.25 | 131,693 | +0.11(+0.54%) |
Dec 28, 2016 | 20.65 | 20.65 | 20.08 | 20.14 | 128,568 | -0.38(-1.85%) |
Dec 27, 2016 | 20.58 | 20.84 | 20.13 | 20.52 | 112,146 | -0.07(-0.35%) |
Dec 23, 2016 | 20.59 | 20.59 | 20.59 | 0 | +0.47(+2.34%) | |
Dec 22, 2016 | 20.61 | 20.73 | 20.07 | 20.12 | 183,838 | -0.43(-2.07%) |
Dec 21, 2016 | 20.62 | 20.77 | 20.45 | 20.55 | 118,630 | -0.14(-0.70%) |
Dec 20, 2016 | 20.71 | 20.99 | 20.36 | 20.69 | 223,811 | +0.13(+0.62%) |
Dec 19, 2016 | 20.37 | 20.69 | 20.37 | 20.57 | 135,282 | +0.23(+1.11%) |
Dec 16, 2016 | 20.46 | 20.63 | 20.01 | 20.34 | 649,730 | -0.04(-0.18%) |
Dec 15, 2016 | 20.00 | 20.64 | 19.81 | 20.38 | 282,900 | +0.58(+2.93%) |
Dec 14, 2016 | 20.19 | 20.31 | 19.50 | 19.80 | 337,603 | -0.47(-2.32%) |
Dec 13, 2016 | 20.54 | 20.72 | 20.15 | 20.27 | 420,955 | -0.18(-0.89%) |
Dec 12, 2016 | 20.36 | 20.61 | 19.99 | 20.45 | 199,978 | +0.03(+0.13%) |
Dec 09, 2016 | 20.27 | 20.50 | 20.16 | 20.42 | 204,272 | +0.27(+1.35%) |
Dec 08, 2016 | 20.11 | 20.29 | 19.79 | 20.15 | 357,560 | +0.10(+0.50%) |
Dec 07, 2016 | 19.90 | 20.19 | 19.47 | 20.05 | 171,773 | +0.08(+0.41%) |
Dec 06, 2016 | 19.98 | 20.12 | 19.58 | 19.97 | 246,038 | +0.08(+0.41%) |
Dec 05, 2016 | 19.71 | 19.90 | 19.56 | 19.89 | 182,579 | +0.33(+1.67%) |
Dec 02, 2016 | 19.85 | 20.18 | 19.55 | 19.56 | 204,760 | -0.28(-1.41%) |