Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.72 | 15.74 | 15.26 | 15.47 | 413,830 | -0.25(-1.59%) |
Feb 27, 2017 | 15.20 | 15.77 | 15.11 | 15.72 | 324,385 | +0.53(+3.49%) |
Feb 24, 2017 | 14.66 | 15.29 | 14.66 | 15.19 | 394,668 | +0.38(+2.57%) |
Feb 23, 2017 | 14.12 | 14.89 | 14.09 | 14.81 | 347,299 | +0.69(+4.89%) |
Feb 22, 2017 | 14.21 | 14.40 | 14.00 | 14.12 | 470,222 | -0.08(-0.56%) |
Feb 21, 2017 | 16.48 | 16.71 | 14.09 | 14.20 | 1,612,708 | -4.20(-22.83%) |
Feb 17, 2017 | 18.40 | 18.40 | 18.40 | 0 | +0.40(+2.22%) | |
Feb 16, 2017 | 18.00 | 18.13 | 17.33 | 18.00 | 414,845 | +0.00(+0.00%) |
Feb 15, 2017 | 17.47 | 18.09 | 17.45 | 18.00 | 314,146 | +0.49(+2.80%) |
Feb 14, 2017 | 17.16 | 17.55 | 17.11 | 17.51 | 243,583 | +0.31(+1.80%) |
Feb 13, 2017 | 16.81 | 17.22 | 16.73 | 17.20 | 312,783 | +0.48(+2.87%) |
Feb 10, 2017 | 16.65 | 16.93 | 16.61 | 16.72 | 235,203 | +0.06(+0.36%) |
Feb 09, 2017 | 16.63 | 16.95 | 16.57 | 16.66 | 281,342 | +0.04(+0.24%) |
Feb 08, 2017 | 15.82 | 16.76 | 15.68 | 16.62 | 384,816 | +0.81(+5.12%) |
Feb 07, 2017 | 16.08 | 16.16 | 15.76 | 15.81 | 348,020 | -0.19(-1.19%) |
Feb 06, 2017 | 17.52 | 17.52 | 15.92 | 16.00 | 229,922 | -0.12(-0.74%) |
Feb 03, 2017 | 15.99 | 16.20 | 15.80 | 16.12 | 239,671 | +0.28(+1.77%) |
Feb 02, 2017 | 15.89 | 16.16 | 15.76 | 15.84 | 239,968 | -0.18(-1.12%) |
Feb 01, 2017 | 15.84 | 16.05 | 15.65 | 16.02 | 431,861 | +0.27(+1.71%) |
Jan 31, 2017 | 15.10 | 15.80 | 15.03 | 15.75 | 229,922 | +0.54(+3.55%) |
Jan 30, 2017 | 15.54 | 15.76 | 15.05 | 15.21 | 206,628 | -0.37(-2.37%) |
Jan 27, 2017 | 15.52 | 15.67 | 15.30 | 15.58 | 291,646 | +0.05(+0.32%) |
Jan 26, 2017 | 15.88 | 16.00 | 15.51 | 15.53 | 245,977 | -0.39(-2.45%) |
Jan 25, 2017 | 15.82 | 16.18 | 15.82 | 15.92 | 203,518 | +0.27(+1.73%) |
Jan 24, 2017 | 15.79 | 15.89 | 15.50 | 15.65 | 296,802 | -0.12(-0.76%) |
Jan 23, 2017 | 15.94 | 16.08 | 15.63 | 15.77 | 294,592 | -0.07(-0.44%) |
Jan 20, 2017 | 16.05 | 16.26 | 15.64 | 15.84 | 390,025 | -0.17(-1.06%) |
Jan 19, 2017 | 16.48 | 16.48 | 16.00 | 16.01 | 416,673 | -0.55(-3.32%) |
Jan 18, 2017 | 16.63 | 16.89 | 16.38 | 16.56 | 438,920 | +0.05(+0.30%) |
Jan 17, 2017 | 17.16 | 17.20 | 16.31 | 16.51 | 856,722 | -0.64(-3.73%) |
Jan 13, 2017 | 17.15 | 17.15 | 17.15 | 0 | -0.18(-1.04%) | |
Jan 12, 2017 | 17.18 | 17.42 | 16.98 | 17.33 | 488,956 | +0.08(+0.46%) |
Jan 11, 2017 | 18.16 | 18.25 | 17.11 | 17.25 | 537,543 | -0.91(-5.01%) |
Jan 10, 2017 | 18.75 | 18.97 | 18.02 | 18.16 | 378,091 | -0.45(-2.42%) |
Jan 09, 2017 | 18.37 | 18.75 | 18.15 | 18.61 | 209,527 | +0.31(+1.69%) |
Jan 06, 2017 | 18.83 | 18.86 | 18.29 | 18.30 | 284,508 | -0.40(-2.14%) |
Jan 05, 2017 | 19.47 | 19.64 | 18.60 | 18.70 | 386,641 | -0.69(-3.56%) |
Jan 04, 2017 | 18.42 | 19.47 | 18.32 | 19.39 | 525,595 | +0.89(+4.81%) |
Jan 03, 2017 | 18.61 | 18.86 | 18.33 | 18.50 | 515,881 | +0.08(+0.43%) |
Dec 30, 2016 | 18.42 | 18.42 | 18.42 | 0 | +0.04(+0.22%) | |
Dec 29, 2016 | 18.53 | 18.86 | 18.30 | 18.38 | 260,675 | -0.15(-0.81%) |
Dec 28, 2016 | 18.51 | 18.85 | 18.13 | 18.53 | 430,428 | -0.04(-0.22%) |
Dec 27, 2016 | 19.69 | 19.95 | 18.38 | 18.57 | 818,801 | -1.86(-9.10%) |
Dec 23, 2016 | 20.43 | 20.43 | 20.43 | 0 | +0.37(+1.84%) | |
Dec 22, 2016 | 20.22 | 20.45 | 19.95 | 20.06 | 124,662 | -0.13(-0.64%) |
Dec 21, 2016 | 20.69 | 20.89 | 19.80 | 20.19 | 214,431 | -0.50(-2.42%) |
Dec 20, 2016 | 20.43 | 20.73 | 19.93 | 20.69 | 349,412 | +0.39(+1.92%) |
Dec 19, 2016 | 21.24 | 21.45 | 20.15 | 20.30 | 357,853 | -0.70(-3.33%) |
Dec 16, 2016 | 20.87 | 21.75 | 20.84 | 21.00 | 1,999,800 | +0.38(+1.84%) |
Dec 15, 2016 | 19.95 | 20.77 | 19.84 | 20.62 | 289,921 | +0.74(+3.72%) |
Dec 14, 2016 | 19.94 | 20.35 | 19.71 | 19.88 | 275,359 | -0.01(-0.05%) |
Dec 13, 2016 | 19.79 | 20.34 | 19.71 | 19.89 | 289,446 | +0.23(+1.17%) |
Dec 12, 2016 | 19.58 | 19.91 | 19.42 | 19.66 | 395,930 | -0.07(-0.35%) |
Dec 09, 2016 | 20.12 | 20.34 | 19.65 | 19.73 | 301,318 | -0.23(-1.15%) |
Dec 08, 2016 | 19.68 | 20.00 | 19.34 | 19.96 | 227,088 | +0.31(+1.58%) |
Dec 07, 2016 | 20.50 | 20.68 | 19.36 | 19.65 | 445,206 | -1.23(-5.89%) |
Dec 06, 2016 | 20.77 | 20.99 | 20.30 | 20.88 | 237,754 | +0.11(+0.53%) |
Dec 05, 2016 | 20.31 | 21.00 | 20.25 | 20.77 | 282,456 | +0.58(+2.87%) |
Dec 02, 2016 | 19.67 | 20.39 | 19.55 | 20.19 | 202,642 | +0.52(+2.64%) |