Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.45 | 16.45 | 15.85 | 16.10 | 477,764 | -0.35(-2.13%) |
Feb 27, 2017 | 15.60 | 16.45 | 15.50 | 16.45 | 504,849 | +0.85(+5.45%) |
Feb 24, 2017 | 15.45 | 15.90 | 15.25 | 15.60 | 534,248 | +0.10(+0.65%) |
Feb 23, 2017 | 14.80 | 15.95 | 14.75 | 15.50 | 947,225 | +0.70(+4.73%) |
Feb 22, 2017 | 16.25 | 16.25 | 14.28 | 14.80 | 3,027,624 | -2.95(-16.62%) |
Feb 21, 2017 | 17.50 | 17.80 | 17.30 | 17.75 | 547,896 | +0.35(+2.01%) |
Feb 17, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.50(+2.96%) | |
Feb 16, 2017 | 17.30 | 17.40 | 16.70 | 16.90 | 381,798 | -0.35(-2.03%) |
Feb 15, 2017 | 17.00 | 17.35 | 16.80 | 17.25 | 402,089 | +0.25(+1.47%) |
Feb 14, 2017 | 17.00 | 17.30 | 16.90 | 17.00 | 356,526 | -0.05(-0.29%) |
Feb 13, 2017 | 17.25 | 17.25 | 16.85 | 17.05 | 254,422 | -0.05(-0.29%) |
Feb 10, 2017 | 17.05 | 17.35 | 16.95 | 17.10 | 311,750 | +0.20(+1.18%) |
Feb 09, 2017 | 17.10 | 17.30 | 16.80 | 16.90 | 238,981 | -0.20(-1.17%) |
Feb 08, 2017 | 16.70 | 17.15 | 16.55 | 17.10 | 338,374 | +0.35(+2.09%) |
Feb 07, 2017 | 16.85 | 17.15 | 16.70 | 16.75 | 266,958 | -0.05(-0.30%) |
Feb 06, 2017 | 17.10 | 17.20 | 16.70 | 16.80 | 374,720 | -0.35(-2.04%) |
Feb 03, 2017 | 16.55 | 17.15 | 16.40 | 17.15 | 370,662 | +0.60(+3.63%) |
Feb 02, 2017 | 17.15 | 17.15 | 16.45 | 16.55 | 475,312 | -0.55(-3.22%) |
Feb 01, 2017 | 17.50 | 17.52 | 16.90 | 17.10 | 601,513 | -0.25(-1.44%) |
Jan 31, 2017 | 16.70 | 17.55 | 16.55 | 17.35 | 726,011 | +0.50(+2.97%) |
Jan 30, 2017 | 16.40 | 16.85 | 16.05 | 16.85 | 334,423 | +0.50(+3.06%) |
Jan 27, 2017 | 16.35 | 16.55 | 16.25 | 16.35 | 256,469 | +0.05(+0.31%) |
Jan 26, 2017 | 17.25 | 17.25 | 16.25 | 16.30 | 194,305 | -0.90(-5.23%) |
Jan 25, 2017 | 16.65 | 17.30 | 16.60 | 17.20 | 314,764 | +0.75(+4.56%) |
Jan 24, 2017 | 16.25 | 16.65 | 16.10 | 16.45 | 361,120 | +0.20(+1.23%) |
Jan 23, 2017 | 16.00 | 16.35 | 15.95 | 16.25 | 316,950 | +0.25(+1.56%) |
Jan 20, 2017 | 16.25 | 16.50 | 15.93 | 16.00 | 260,583 | -0.25(-1.54%) |
Jan 19, 2017 | 16.70 | 16.90 | 16.07 | 16.25 | 708,185 | -0.50(-2.99%) |
Jan 18, 2017 | 15.85 | 16.75 | 15.80 | 16.75 | 638,330 | +0.90(+5.68%) |
Jan 17, 2017 | 16.15 | 16.35 | 15.75 | 15.85 | 344,815 | -0.40(-2.46%) |
Jan 13, 2017 | 16.25 | 16.25 | 16.25 | 0 | +0.35(+2.20%) | |
Jan 12, 2017 | 16.15 | 16.30 | 15.75 | 15.90 | 298,257 | -0.25(-1.55%) |
Jan 11, 2017 | 16.00 | 16.40 | 15.70 | 16.15 | 784,918 | +0.10(+0.62%) |
Jan 10, 2017 | 16.85 | 17.10 | 15.95 | 16.05 | 884,661 | -0.80(-4.75%) |
Jan 09, 2017 | 17.65 | 17.65 | 15.60 | 16.85 | 1,535,296 | -1.45(-7.92%) |
Jan 06, 2017 | 19.00 | 19.05 | 18.30 | 18.30 | 463,122 | -0.65(-3.43%) |
Jan 05, 2017 | 19.50 | 19.55 | 18.90 | 18.95 | 430,259 | -0.60(-3.07%) |
Jan 04, 2017 | 19.10 | 19.75 | 19.10 | 19.55 | 404,543 | +0.45(+2.36%) |
Jan 03, 2017 | 18.70 | 19.15 | 18.45 | 19.10 | 313,533 | +0.60(+3.24%) |
Dec 30, 2016 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 18.45 | 18.60 | 18.20 | 18.50 | 200,534 | +0.10(+0.54%) |
Dec 28, 2016 | 18.95 | 19.10 | 18.30 | 18.40 | 256,909 | -0.55(-2.90%) |
Dec 27, 2016 | 18.90 | 19.15 | 18.75 | 18.95 | 235,477 | +0.00(+0.00%) |
Dec 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | -0.20(-1.04%) | |
Dec 22, 2016 | 19.00 | 19.30 | 18.80 | 19.15 | 346,799 | +0.25(+1.32%) |
Dec 21, 2016 | 19.15 | 19.35 | 18.75 | 18.90 | 272,229 | -0.25(-1.31%) |
Dec 20, 2016 | 19.25 | 19.50 | 19.05 | 19.15 | 265,328 | +0.05(+0.26%) |
Dec 19, 2016 | 19.15 | 19.20 | 18.55 | 19.10 | 403,542 | +0.15(+0.79%) |
Dec 16, 2016 | 19.25 | 19.40 | 18.95 | 18.95 | 1,037,183 | -0.15(-0.79%) |
Dec 15, 2016 | 18.85 | 19.10 | 18.45 | 19.10 | 762,569 | +0.20(+1.06%) |
Dec 14, 2016 | 18.85 | 19.05 | 18.65 | 18.90 | 432,769 | +0.15(+0.80%) |
Dec 13, 2016 | 18.65 | 18.90 | 18.35 | 18.75 | 471,803 | +0.15(+0.81%) |
Dec 12, 2016 | 19.30 | 19.55 | 18.25 | 18.60 | 553,161 | -0.80(-4.12%) |
Dec 09, 2016 | 18.65 | 19.52 | 18.60 | 19.40 | 608,158 | +0.85(+4.58%) |
Dec 08, 2016 | 18.00 | 18.85 | 18.00 | 18.55 | 565,849 | +0.60(+3.34%) |
Dec 07, 2016 | 17.80 | 18.10 | 17.55 | 17.95 | 618,192 | +0.25(+1.41%) |
Dec 06, 2016 | 17.95 | 17.95 | 17.55 | 17.70 | 416,704 | -0.15(-0.84%) |
Dec 05, 2016 | 17.45 | 17.95 | 17.45 | 17.85 | 485,573 | +0.45(+2.59%) |
Dec 02, 2016 | 17.20 | 17.55 | 16.90 | 17.40 | 397,122 | +0.30(+1.75%) |