Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.50 | 24.50 | 22.13 | 22.13 | 1,390 | -0.23(-1.03%) |
Feb 27, 2017 | 22.53 | 22.61 | 22.36 | 22.36 | 11,973 | +0.01(+0.04%) |
Feb 24, 2017 | 21.98 | 22.50 | 21.98 | 22.35 | 847 | +0.10(+0.45%) |
Feb 23, 2017 | 21.89 | 22.25 | 20.81 | 22.25 | 2,928 | +0.65(+2.99%) |
Feb 22, 2017 | 20.64 | 22.00 | 20.64 | 21.60 | 3,867 | +0.62(+2.98%) |
Feb 21, 2017 | 20.77 | 21.01 | 20.60 | 20.98 | 2,234 | +0.40(+1.94%) |
Feb 16, 2017 | 20.58 | 20.58 | 20.58 | 0 | +1.01(+5.17%) | |
Feb 14, 2017 | 19.57 | 19.57 | 19.57 | 0 | -1.08(-5.23%) | |
Feb 09, 2017 | 20.65 | 20.65 | 20.65 | 0 | -0.39(-1.85%) | |
Feb 06, 2017 | 21.04 | 21.04 | 21.04 | 0 | -0.46(-2.14%) | |
Feb 03, 2017 | 21.62 | 21.62 | 21.16 | 21.50 | 555 | +0.69(+3.30%) |
Feb 02, 2017 | 20.81 | 20.81 | 20.81 | 20.81 | 5,000 | +0.06(+0.31%) |
Jan 31, 2017 | 20.75 | 20.75 | 20.75 | 90 | -0.96(-4.42%) | |
Jan 26, 2017 | 21.71 | 21.71 | 21.71 | 0 | -1.19(-5.20%) | |
Jan 25, 2017 | 22.90 | 23.06 | 22.90 | 22.90 | 2,814 | -0.08(-0.35%) |
Jan 24, 2017 | 22.99 | 22.99 | 22.98 | 22.98 | 650 | +1.37(+6.34%) |
Jan 23, 2017 | 22.98 | 23.50 | 21.61 | 21.61 | 10,862 | -0.89(-3.96%) |
Jan 19, 2017 | 22.50 | 22.50 | 22.50 | 39 | -1.51(-6.29%) | |
Jan 18, 2017 | 24.87 | 24.96 | 24.01 | 24.01 | 3,466 | +0.71(+3.05%) |
Jan 17, 2017 | 21.99 | 23.68 | 21.99 | 23.30 | 6,246 | +1.64(+7.58%) |
Jan 13, 2017 | 21.66 | 21.66 | 21.66 | 0 | +2.66(+13.99%) | |
Jan 12, 2017 | 19.32 | 19.84 | 19.00 | 19.00 | 3,330 | -0.99(-4.95%) |
Jan 10, 2017 | 19.99 | 19.99 | 19.99 | 15 | +0.32(+1.63%) | |
Jan 09, 2017 | 19.89 | 19.99 | 19.52 | 19.67 | 10,343 | +0.42(+2.18%) |
Jan 06, 2017 | 19.45 | 19.50 | 18.80 | 19.25 | 3,086 | +0.62(+3.33%) |
Jan 04, 2017 | 18.63 | 18.63 | 18.63 | 3 | -0.25(-1.32%) | |
Jan 03, 2017 | 19.00 | 19.00 | 18.85 | 18.88 | 775 | +1.12(+6.31%) |
Dec 30, 2016 | 17.76 | 17.76 | 17.76 | 0 | -0.29(-1.61%) | |
Dec 29, 2016 | 18.45 | 18.46 | 18.00 | 18.05 | 5,653 | +0.05(+0.28%) |
Dec 28, 2016 | 17.87 | 18.46 | 17.87 | 18.00 | 1,080 | +0.05(+0.28%) |
Dec 27, 2016 | 18.49 | 18.50 | 17.90 | 17.95 | 2,952 | -0.55(-2.97%) |
Dec 23, 2016 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 18.60 | 18.63 | 18.50 | 18.50 | 1,224 | +0.01(+0.05%) |
Dec 21, 2016 | 17.91 | 18.66 | 17.91 | 18.49 | 514 | +0.44(+2.44%) |
Dec 20, 2016 | 18.04 | 18.78 | 18.01 | 18.05 | 1,585 | -0.50(-2.70%) |
Dec 19, 2016 | 17.97 | 18.55 | 17.97 | 18.55 | 896 | +0.40(+2.20%) |
Dec 16, 2016 | 18.23 | 18.65 | 18.00 | 18.15 | 15,612 | -0.39(-2.10%) |
Dec 15, 2016 | 18.32 | 18.54 | 18.27 | 18.54 | 1,990 | +0.29(+1.59%) |
Dec 14, 2016 | 18.59 | 18.90 | 18.25 | 18.25 | 3,200 | -0.05(-0.27%) |
Dec 13, 2016 | 19.00 | 19.00 | 18.30 | 18.30 | 32,091 | +0.10(+0.55%) |
Dec 12, 2016 | 19.06 | 19.06 | 18.10 | 18.20 | 18,251 | +0.20(+1.11%) |
Dec 09, 2016 | 18.05 | 18.77 | 18.00 | 18.00 | 7,420 | -0.05(-0.28%) |
Dec 08, 2016 | 18.89 | 18.89 | 18.00 | 18.05 | 34,558 | -1.46(-7.48%) |
Dec 07, 2016 | 20.00 | 20.00 | 19.47 | 19.51 | 320 | -1.08(-5.25%) |
Dec 06, 2016 | 21.00 | 21.00 | 19.75 | 20.59 | 12,078 | +0.41(+2.03%) |
Dec 05, 2016 | 20.18 | 20.18 | 20.18 | 20.18 | 2,017 | +0.51(+2.60%) |
Dec 02, 2016 | 20.00 | 20.20 | 19.02 | 19.67 | 3,092 | +1.45(+7.96%) |