Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.32 | 21.51 | 21.02 | 21.03 | 171,992 | -0.40(-1.87%) |
Feb 27, 2017 | 21.50 | 21.52 | 21.33 | 21.43 | 60,287 | +0.17(+0.78%) |
Feb 24, 2017 | 21.80 | 22.28 | 21.06 | 21.26 | 90,956 | +0.21(+0.98%) |
Feb 23, 2017 | 20.02 | 23.19 | 20.02 | 21.06 | 227,486 | +0.15(+0.70%) |
Feb 22, 2017 | 20.66 | 20.93 | 20.35 | 20.91 | 73,080 | +0.20(+0.94%) |
Feb 21, 2017 | 19.76 | 21.08 | 19.43 | 20.71 | 205,890 | +1.04(+5.27%) |
Feb 17, 2017 | 19.68 | 19.68 | 19.68 | 0 | +0.25(+1.31%) | |
Feb 16, 2017 | 19.66 | 19.71 | 19.18 | 19.42 | 41,135 | +0.04(+0.20%) |
Feb 15, 2017 | 19.77 | 20.02 | 19.11 | 19.38 | 171,344 | -0.47(-2.36%) |
Feb 14, 2017 | 18.24 | 20.41 | 18.09 | 19.85 | 190,061 | +1.71(+9.43%) |
Feb 13, 2017 | 18.11 | 18.18 | 17.83 | 18.14 | 27,772 | +0.03(+0.16%) |
Feb 10, 2017 | 17.67 | 18.39 | 17.63 | 18.11 | 42,217 | +0.45(+2.55%) |
Feb 09, 2017 | 17.74 | 17.82 | 17.60 | 17.66 | 49,323 | -0.03(-0.17%) |
Feb 08, 2017 | 17.51 | 17.83 | 17.31 | 17.69 | 97,732 | -0.07(-0.39%) |
Feb 07, 2017 | 18.04 | 18.35 | 17.68 | 17.76 | 34,976 | -0.23(-1.30%) |
Feb 06, 2017 | 18.34 | 18.82 | 17.87 | 18.00 | 68,673 | -0.44(-2.39%) |
Feb 03, 2017 | 18.00 | 18.55 | 17.90 | 18.44 | 25,375 | +0.47(+2.61%) |
Feb 02, 2017 | 17.82 | 18.24 | 17.49 | 17.97 | 35,207 | +0.17(+0.93%) |
Feb 01, 2017 | 17.66 | 18.02 | 17.28 | 17.80 | 86,537 | +0.20(+1.11%) |
Jan 31, 2017 | 17.29 | 18.07 | 17.11 | 17.60 | 69,652 | +0.19(+1.07%) |
Jan 30, 2017 | 17.54 | 17.62 | 17.12 | 17.42 | 37,288 | -0.29(-1.66%) |
Jan 27, 2017 | 17.58 | 17.99 | 17.58 | 17.71 | 33,896 | -0.06(-0.33%) |
Jan 26, 2017 | 17.60 | 18.24 | 17.46 | 17.77 | 74,245 | +0.26(+1.51%) |
Jan 25, 2017 | 17.53 | 18.94 | 16.86 | 17.51 | 73,129 | +0.12(+0.68%) |
Jan 24, 2017 | 17.56 | 17.60 | 16.66 | 17.39 | 91,408 | -0.13(-0.73%) |
Jan 23, 2017 | 18.02 | 18.55 | 17.40 | 17.52 | 76,139 | -0.77(-4.23%) |
Jan 20, 2017 | 17.87 | 19.43 | 17.81 | 18.29 | 190,754 | +0.65(+3.66%) |
Jan 19, 2017 | 17.83 | 18.03 | 17.43 | 17.64 | 82,513 | -0.19(-1.04%) |
Jan 18, 2017 | 17.09 | 18.63 | 17.09 | 17.83 | 137,624 | +0.61(+3.52%) |
Jan 17, 2017 | 16.99 | 17.42 | 16.88 | 17.22 | 94,025 | +0.29(+1.73%) |
Jan 13, 2017 | 16.93 | 16.93 | 16.93 | 0 | +0.08(+0.46%) | |
Jan 12, 2017 | 16.96 | 16.96 | 16.42 | 16.85 | 78,989 | +0.03(+0.17%) |
Jan 11, 2017 | 16.71 | 17.11 | 16.45 | 16.82 | 154,623 | +0.08(+0.47%) |
Jan 10, 2017 | 16.49 | 16.81 | 16.37 | 16.74 | 85,550 | +0.25(+1.54%) |
Jan 09, 2017 | 16.42 | 16.68 | 16.09 | 16.49 | 95,061 | -0.04(-0.24%) |
Jan 06, 2017 | 16.20 | 16.75 | 16.02 | 16.53 | 128,198 | +0.37(+2.30%) |
Jan 05, 2017 | 15.55 | 16.21 | 15.28 | 16.16 | 133,946 | +0.61(+3.90%) |
Jan 04, 2017 | 15.10 | 15.56 | 15.01 | 15.55 | 184,175 | +0.51(+3.38%) |
Jan 03, 2017 | 15.04 | 15.35 | 14.74 | 15.04 | 154,657 | +0.18(+1.18%) |
Dec 30, 2016 | 14.87 | 14.87 | 14.87 | 0 | +0.19(+1.27%) | |
Dec 29, 2016 | 15.16 | 15.16 | 14.45 | 14.68 | 135,881 | -0.34(-2.28%) |
Dec 28, 2016 | 15.33 | 15.39 | 14.73 | 15.02 | 195,847 | -0.08(-0.52%) |
Dec 27, 2016 | 15.48 | 15.67 | 15.05 | 15.10 | 168,330 | -0.29(-1.91%) |
Dec 23, 2016 | 15.39 | 15.39 | 15.39 | 0 | +0.27(+1.81%) | |
Dec 22, 2016 | 16.62 | 16.62 | 14.69 | 15.12 | 248,228 | +0.00(+0.00%) |
Dec 21, 2016 | 15.14 | 15.59 | 14.76 | 15.12 | 59,631 | +0.01(+0.06%) |
Dec 20, 2016 | 14.64 | 15.38 | 14.20 | 15.11 | 113,497 | +0.44(+3.00%) |
Dec 19, 2016 | 14.57 | 15.06 | 14.34 | 14.67 | 144,832 | +0.18(+1.21%) |
Dec 16, 2016 | 14.13 | 15.04 | 13.73 | 14.49 | 1,184,148 | +0.22(+1.51%) |
Dec 15, 2016 | 14.39 | 15.27 | 13.75 | 14.28 | 278,349 | -0.29(-2.01%) |
Dec 14, 2016 | 15.49 | 15.75 | 14.41 | 14.57 | 152,003 | -1.15(-7.34%) |
Dec 13, 2016 | 15.93 | 16.36 | 14.20 | 15.73 | 136,231 | -0.31(-1.95%) |
Dec 12, 2016 | 16.91 | 17.16 | 15.80 | 16.04 | 172,743 | -0.76(-4.54%) |
Dec 09, 2016 | 16.42 | 17.06 | 16.23 | 16.80 | 116,710 | +0.46(+2.81%) |
Dec 08, 2016 | 16.63 | 17.06 | 16.18 | 16.34 | 166,302 | -0.20(-1.18%) |
Dec 07, 2016 | 16.86 | 16.86 | 16.38 | 16.54 | 233,481 | -0.33(-1.97%) |
Dec 06, 2016 | 16.77 | 17.03 | 16.14 | 16.87 | 193,167 | +0.10(+0.58%) |
Dec 05, 2016 | 16.06 | 17.31 | 15.75 | 16.77 | 229,743 | +0.77(+4.83%) |
Dec 02, 2016 | 16.00 | 18.63 | 15.25 | 16.00 | 134,552 | +0.08(+0.49%) |