Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.35 | 21.35 | 20.30 | 20.40 | 54,082 | -0.75(-3.55%) |
Feb 27, 2017 | 20.45 | 21.35 | 20.40 | 21.15 | 75,987 | +0.65(+3.17%) |
Feb 24, 2017 | 20.85 | 21.15 | 20.50 | 20.50 | 53,020 | -0.40(-1.91%) |
Feb 23, 2017 | 21.25 | 21.30 | 20.60 | 20.90 | 83,539 | -0.30(-1.42%) |
Feb 22, 2017 | 21.70 | 21.70 | 20.55 | 21.20 | 126,312 | -0.70(-3.20%) |
Feb 21, 2017 | 20.85 | 22.30 | 20.85 | 21.90 | 220,188 | +1.05(+5.04%) |
Feb 17, 2017 | 20.85 | 20.85 | 20.85 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 21.00 | 21.30 | 20.40 | 20.80 | 109,075 | -0.35(-1.65%) |
Feb 15, 2017 | 20.95 | 21.50 | 20.75 | 21.15 | 95,126 | +0.15(+0.71%) |
Feb 14, 2017 | 20.40 | 22.96 | 19.75 | 21.00 | 395,513 | +1.40(+7.14%) |
Feb 13, 2017 | 19.65 | 19.85 | 19.25 | 19.60 | 93,564 | +0.05(+0.26%) |
Feb 10, 2017 | 19.55 | 19.75 | 19.35 | 19.55 | 50,593 | +0.15(+0.77%) |
Feb 09, 2017 | 18.90 | 19.50 | 18.90 | 19.40 | 61,524 | +0.50(+2.65%) |
Feb 08, 2017 | 19.05 | 19.05 | 18.50 | 18.90 | 37,459 | -0.25(-1.31%) |
Feb 07, 2017 | 19.25 | 19.40 | 19.10 | 19.15 | 34,101 | -0.05(-0.26%) |
Feb 06, 2017 | 19.50 | 19.70 | 19.15 | 19.20 | 51,906 | -0.25(-1.29%) |
Feb 03, 2017 | 19.15 | 19.50 | 19.05 | 19.45 | 48,630 | +0.40(+2.10%) |
Feb 02, 2017 | 19.05 | 19.25 | 18.90 | 19.05 | 24,080 | +0.00(+0.00%) |
Feb 01, 2017 | 18.70 | 19.35 | 18.70 | 19.05 | 98,034 | +0.55(+2.97%) |
Jan 31, 2017 | 18.35 | 18.60 | 18.20 | 18.50 | 96,482 | +0.10(+0.54%) |
Jan 30, 2017 | 18.55 | 18.60 | 18.20 | 18.40 | 158,627 | -0.15(-0.81%) |
Jan 27, 2017 | 18.40 | 18.65 | 18.27 | 18.55 | 35,097 | +0.25(+1.37%) |
Jan 26, 2017 | 18.20 | 18.45 | 18.00 | 18.30 | 107,280 | +0.05(+0.27%) |
Jan 25, 2017 | 18.70 | 18.70 | 18.15 | 18.25 | 64,952 | -0.25(-1.35%) |
Jan 24, 2017 | 18.60 | 18.70 | 18.15 | 18.50 | 57,249 | +0.00(+0.00%) |
Jan 23, 2017 | 18.45 | 18.70 | 18.45 | 18.50 | 63,025 | +0.00(+0.00%) |
Jan 20, 2017 | 18.50 | 18.65 | 18.20 | 18.50 | 59,512 | -0.05(-0.27%) |
Jan 19, 2017 | 18.85 | 18.85 | 18.40 | 18.55 | 68,641 | -0.20(-1.07%) |
Jan 18, 2017 | 18.70 | 18.80 | 18.53 | 18.75 | 80,727 | +0.10(+0.54%) |
Jan 17, 2017 | 19.30 | 19.30 | 18.55 | 18.65 | 167,894 | -0.55(-2.86%) |
Jan 13, 2017 | 19.20 | 19.20 | 19.20 | 0 | +0.45(+2.40%) | |
Jan 12, 2017 | 18.93 | 19.20 | 18.60 | 18.75 | 80,973 | -0.20(-1.06%) |
Jan 11, 2017 | 19.00 | 19.10 | 18.65 | 18.95 | 157,771 | -0.05(-0.26%) |
Jan 10, 2017 | 18.05 | 19.05 | 17.70 | 19.00 | 187,501 | +1.10(+6.15%) |
Jan 09, 2017 | 17.50 | 18.15 | 17.48 | 17.90 | 127,628 | +0.35(+1.99%) |
Jan 06, 2017 | 17.55 | 17.60 | 17.50 | 17.55 | 47,871 | -0.05(-0.28%) |
Jan 05, 2017 | 17.65 | 17.75 | 17.50 | 17.60 | 99,376 | -0.25(-1.40%) |
Jan 04, 2017 | 17.50 | 17.93 | 17.40 | 17.85 | 136,477 | +0.40(+2.29%) |
Jan 03, 2017 | 17.35 | 17.55 | 17.20 | 17.45 | 94,597 | +0.10(+0.58%) |
Dec 30, 2016 | 17.35 | 17.35 | 17.35 | 0 | -0.15(-0.86%) | |
Dec 29, 2016 | 17.30 | 17.95 | 17.20 | 17.50 | 64,660 | +0.30(+1.74%) |
Dec 28, 2016 | 16.75 | 17.30 | 16.75 | 17.20 | 96,128 | +0.45(+2.69%) |
Dec 27, 2016 | 17.20 | 17.50 | 16.65 | 16.75 | 53,146 | -0.45(-2.62%) |
Dec 23, 2016 | 17.20 | 17.20 | 17.20 | 0 | +0.15(+0.88%) | |
Dec 22, 2016 | 16.85 | 17.20 | 16.82 | 17.05 | 68,208 | +0.20(+1.19%) |
Dec 21, 2016 | 17.05 | 17.05 | 16.80 | 16.85 | 31,483 | -0.10(-0.59%) |
Dec 20, 2016 | 17.25 | 17.45 | 16.85 | 16.95 | 83,866 | -0.05(-0.29%) |
Dec 19, 2016 | 16.70 | 17.20 | 16.70 | 17.00 | 185,444 | +0.35(+2.10%) |
Dec 16, 2016 | 16.85 | 16.95 | 16.55 | 16.65 | 83,208 | -0.15(-0.89%) |
Dec 15, 2016 | 16.75 | 17.05 | 16.60 | 16.80 | 59,202 | -0.05(-0.30%) |
Dec 14, 2016 | 17.00 | 17.05 | 16.70 | 16.85 | 33,341 | -0.25(-1.46%) |
Dec 13, 2016 | 17.20 | 17.45 | 16.91 | 17.10 | 56,440 | +0.10(+0.59%) |
Dec 12, 2016 | 17.20 | 17.30 | 16.88 | 17.00 | 50,949 | -0.05(-0.29%) |
Dec 09, 2016 | 16.90 | 17.55 | 16.90 | 17.05 | 138,313 | +0.05(+0.29%) |
Dec 08, 2016 | 16.55 | 17.00 | 16.25 | 17.00 | 114,963 | +0.50(+3.03%) |
Dec 07, 2016 | 16.25 | 17.00 | 15.90 | 16.50 | 119,190 | +0.15(+0.92%) |
Dec 06, 2016 | 16.40 | 16.45 | 16.15 | 16.35 | 42,850 | +0.05(+0.31%) |
Dec 05, 2016 | 16.00 | 16.45 | 16.00 | 16.30 | 44,126 | +0.30(+1.88%) |
Dec 02, 2016 | 16.45 | 16.50 | 15.94 | 16.00 | 31,313 | -0.50(-3.03%) |