Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.30 | 28.70 | 27.50 | 27.85 | 1,380,860 | -0.45(-1.59%) |
Feb 27, 2017 | 28.25 | 29.60 | 27.70 | 28.30 | 1,423,092 | +0.15(+0.53%) |
Feb 24, 2017 | 26.00 | 28.40 | 25.74 | 28.15 | 1,503,906 | +1.90(+7.24%) |
Feb 23, 2017 | 24.95 | 26.40 | 24.65 | 26.25 | 2,283,089 | +1.85(+7.58%) |
Feb 22, 2017 | 25.60 | 26.50 | 23.65 | 24.40 | 8,239,076 | -4.10(-14.39%) |
Feb 21, 2017 | 27.85 | 29.10 | 27.25 | 28.50 | 1,876,361 | +1.60(+5.95%) |
Feb 17, 2017 | 26.90 | 26.90 | 26.90 | 0 | +1.95(+7.82%) | |
Feb 16, 2017 | 23.35 | 26.05 | 22.70 | 24.95 | 1,612,463 | +1.60(+6.85%) |
Feb 15, 2017 | 22.30 | 23.80 | 21.85 | 23.35 | 1,553,655 | +0.95(+4.24%) |
Feb 14, 2017 | 20.80 | 22.55 | 20.25 | 22.40 | 1,168,225 | +1.90(+9.27%) |
Feb 13, 2017 | 21.50 | 23.00 | 19.35 | 20.50 | 1,722,827 | -1.00(-4.65%) |
Feb 10, 2017 | 19.70 | 21.95 | 18.95 | 21.50 | 1,991,688 | +1.80(+9.14%) |
Feb 09, 2017 | 17.75 | 20.35 | 17.70 | 19.70 | 1,120,012 | +2.00(+11.30%) |
Feb 08, 2017 | 16.70 | 18.20 | 16.65 | 17.70 | 941,617 | +0.90(+5.36%) |
Feb 07, 2017 | 16.20 | 16.95 | 16.15 | 16.80 | 675,935 | +0.60(+3.70%) |
Feb 06, 2017 | 16.05 | 16.30 | 15.90 | 16.20 | 172,023 | +0.10(+0.62%) |
Feb 03, 2017 | 16.25 | 16.35 | 15.75 | 16.10 | 183,799 | -0.05(-0.31%) |
Feb 02, 2017 | 16.10 | 16.40 | 15.70 | 16.15 | 212,967 | +0.05(+0.31%) |
Feb 01, 2017 | 16.15 | 16.25 | 15.85 | 16.10 | 262,042 | -0.05(-0.31%) |
Jan 31, 2017 | 14.85 | 16.35 | 14.70 | 16.15 | 494,871 | +1.20(+8.03%) |
Jan 30, 2017 | 15.90 | 16.00 | 14.90 | 14.95 | 637,958 | -1.05(-6.56%) |
Jan 27, 2017 | 15.80 | 16.20 | 15.75 | 16.00 | 233,775 | +0.05(+0.31%) |
Jan 26, 2017 | 16.50 | 16.65 | 15.85 | 15.95 | 196,342 | -0.50(-3.04%) |
Jan 25, 2017 | 16.70 | 16.80 | 16.35 | 16.45 | 205,857 | -0.15(-0.90%) |
Jan 24, 2017 | 16.45 | 16.65 | 15.80 | 16.60 | 536,547 | +0.15(+0.91%) |
Jan 23, 2017 | 16.65 | 16.75 | 16.20 | 16.45 | 195,809 | -0.30(-1.79%) |
Jan 20, 2017 | 16.75 | 16.85 | 16.50 | 16.75 | 269,549 | +0.10(+0.60%) |
Jan 19, 2017 | 16.75 | 16.75 | 16.25 | 16.65 | 334,436 | -0.10(-0.60%) |
Jan 18, 2017 | 16.30 | 16.80 | 16.25 | 16.75 | 388,194 | +0.35(+2.13%) |
Jan 17, 2017 | 16.65 | 16.65 | 15.90 | 16.40 | 397,861 | -0.30(-1.80%) |
Jan 13, 2017 | 16.70 | 16.70 | 16.70 | 0 | +0.25(+1.52%) | |
Jan 12, 2017 | 16.20 | 16.75 | 16.05 | 16.45 | 226,334 | +0.10(+0.61%) |
Jan 11, 2017 | 16.30 | 16.65 | 15.75 | 16.35 | 343,233 | -0.05(-0.30%) |
Jan 10, 2017 | 16.50 | 16.55 | 15.70 | 16.40 | 378,797 | -0.05(-0.30%) |
Jan 09, 2017 | 16.70 | 16.90 | 16.25 | 16.45 | 313,544 | +0.00(+0.00%) |
Jan 06, 2017 | 16.40 | 16.55 | 15.80 | 16.45 | 406,374 | +0.20(+1.23%) |
Jan 05, 2017 | 16.00 | 16.55 | 15.80 | 16.25 | 600,770 | +0.40(+2.52%) |
Jan 04, 2017 | 15.10 | 16.25 | 14.70 | 15.85 | 1,283,949 | +1.55(+10.84%) |
Jan 03, 2017 | 14.70 | 14.95 | 14.00 | 14.30 | 319,029 | -0.15(-1.04%) |
Dec 30, 2016 | 14.45 | 14.45 | 14.45 | 0 | +0.55(+3.96%) | |
Dec 29, 2016 | 13.95 | 14.15 | 13.35 | 13.90 | 521,771 | -0.05(-0.36%) |
Dec 28, 2016 | 14.60 | 14.80 | 13.70 | 13.95 | 448,938 | -0.55(-3.79%) |
Dec 27, 2016 | 15.20 | 15.25 | 14.25 | 14.50 | 404,443 | -0.65(-4.29%) |
Dec 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | +0.70(+4.84%) | |
Dec 22, 2016 | 15.20 | 15.30 | 14.35 | 14.45 | 533,374 | -0.70(-4.62%) |
Dec 21, 2016 | 16.30 | 16.30 | 15.00 | 15.15 | 445,341 | -1.05(-6.48%) |
Dec 20, 2016 | 16.20 | 16.70 | 15.95 | 16.20 | 199,555 | +0.10(+0.62%) |
Dec 19, 2016 | 16.30 | 16.75 | 16.02 | 16.10 | 308,118 | -0.15(-0.92%) |
Dec 16, 2016 | 16.30 | 16.80 | 15.90 | 16.25 | 2,032,908 | -0.15(-0.91%) |
Dec 15, 2016 | 15.75 | 16.48 | 15.50 | 16.40 | 907,953 | +0.30(+1.86%) |
Dec 14, 2016 | 16.95 | 17.20 | 16.00 | 16.10 | 865,435 | -0.90(-5.29%) |
Dec 13, 2016 | 16.70 | 17.55 | 16.40 | 17.00 | 1,001,370 | +0.45(+2.72%) |
Dec 12, 2016 | 16.35 | 16.85 | 16.00 | 16.55 | 593,476 | +0.30(+1.85%) |
Dec 09, 2016 | 16.45 | 16.65 | 16.10 | 16.25 | 442,217 | +0.00(+0.00%) |
Dec 08, 2016 | 15.80 | 16.55 | 15.50 | 16.25 | 848,546 | +0.30(+1.88%) |
Dec 07, 2016 | 16.05 | 16.40 | 15.55 | 15.95 | 573,778 | -0.45(-2.74%) |
Dec 06, 2016 | 17.05 | 17.25 | 15.30 | 16.40 | 1,922,787 | -0.85(-4.93%) |
Dec 05, 2016 | 20.15 | 20.29 | 17.05 | 17.25 | 1,636,166 | -1.85(-9.69%) |
Dec 02, 2016 | 19.05 | 19.60 | 18.75 | 19.10 | 273,820 | -0.10(-0.52%) |