Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.80 | 25.55 | 22.35 | 24.93 | 864,412 | +1.93(+8.39%) |
Feb 27, 2017 | 23.37 | 23.59 | 22.87 | 23.00 | 688,223 | -0.54(-2.29%) |
Feb 24, 2017 | 23.20 | 24.15 | 22.90 | 23.54 | 515,233 | -0.05(-0.21%) |
Feb 23, 2017 | 24.41 | 24.96 | 22.81 | 23.59 | 861,268 | -0.01(-0.04%) |
Feb 22, 2017 | 27.49 | 28.09 | 23.46 | 23.60 | 2,245,886 | -3.67(-13.46%) |
Feb 21, 2017 | 26.58 | 28.50 | 26.13 | 27.27 | 1,753,130 | +1.25(+4.80%) |
Feb 17, 2017 | 26.02 | 26.02 | 26.02 | 0 | +1.27(+5.13%) | |
Feb 16, 2017 | 24.32 | 26.90 | 23.50 | 24.75 | 3,256,360 | +0.45(+1.85%) |
Feb 15, 2017 | 18.71 | 25.00 | 18.61 | 24.30 | 5,624,230 | +5.44(+28.84%) |
Feb 14, 2017 | 18.50 | 18.95 | 18.11 | 18.86 | 213,283 | +0.26(+1.40%) |
Feb 13, 2017 | 18.68 | 18.89 | 18.47 | 18.60 | 147,308 | +0.03(+0.16%) |
Feb 10, 2017 | 18.66 | 18.90 | 18.45 | 18.57 | 153,689 | -0.01(-0.05%) |
Feb 09, 2017 | 17.86 | 18.77 | 17.79 | 18.58 | 318,964 | +0.71(+3.97%) |
Feb 08, 2017 | 18.58 | 18.63 | 17.70 | 17.87 | 225,933 | -0.69(-3.72%) |
Feb 07, 2017 | 18.90 | 18.93 | 18.23 | 18.56 | 192,480 | -0.18(-0.96%) |
Feb 06, 2017 | 18.48 | 19.00 | 18.46 | 18.74 | 160,975 | +0.30(+1.63%) |
Feb 03, 2017 | 18.15 | 18.51 | 18.07 | 18.44 | 221,582 | +0.47(+2.62%) |
Feb 02, 2017 | 18.23 | 18.28 | 17.83 | 17.97 | 134,823 | -0.27(-1.48%) |
Feb 01, 2017 | 17.55 | 18.32 | 17.51 | 18.24 | 348,175 | +0.82(+4.71%) |
Jan 31, 2017 | 17.07 | 17.86 | 17.01 | 17.42 | 319,405 | +0.35(+2.05%) |
Jan 30, 2017 | 18.02 | 18.14 | 17.03 | 17.07 | 356,529 | -1.25(-6.82%) |
Jan 27, 2017 | 18.01 | 18.48 | 17.89 | 18.32 | 182,809 | +0.25(+1.38%) |
Jan 26, 2017 | 18.29 | 18.72 | 17.96 | 18.07 | 226,930 | -0.08(-0.44%) |
Jan 25, 2017 | 18.19 | 18.48 | 17.77 | 18.15 | 174,298 | +0.09(+0.50%) |
Jan 24, 2017 | 18.64 | 18.82 | 17.55 | 18.06 | 405,557 | -0.48(-2.59%) |
Jan 23, 2017 | 18.40 | 19.23 | 17.86 | 18.54 | 243,188 | +0.22(+1.20%) |
Jan 20, 2017 | 18.10 | 18.86 | 17.96 | 18.32 | 330,399 | +0.17(+0.94%) |
Jan 19, 2017 | 18.17 | 18.22 | 17.55 | 18.15 | 195,860 | +0.02(+0.11%) |
Jan 18, 2017 | 18.05 | 18.15 | 17.54 | 18.13 | 266,822 | +0.25(+1.40%) |
Jan 17, 2017 | 18.76 | 18.81 | 17.32 | 17.88 | 447,236 | -0.88(-4.69%) |
Jan 13, 2017 | 18.76 | 18.76 | 18.76 | 0 | +0.23(+1.24%) | |
Jan 12, 2017 | 18.60 | 19.00 | 18.27 | 18.53 | 192,124 | +0.04(+0.22%) |
Jan 11, 2017 | 18.94 | 19.72 | 17.53 | 18.49 | 618,339 | -0.11(-0.59%) |
Jan 10, 2017 | 18.66 | 18.87 | 17.82 | 18.60 | 474,020 | +0.21(+1.14%) |
Jan 09, 2017 | 18.05 | 18.75 | 17.58 | 18.39 | 447,871 | +0.88(+5.03%) |
Jan 06, 2017 | 17.61 | 18.24 | 17.38 | 17.51 | 195,302 | -0.02(-0.11%) |
Jan 05, 2017 | 18.25 | 18.96 | 18.10 | 17.53 | 467,495 | -0.97(-5.24%) |
Jan 04, 2017 | 17.17 | 18.75 | 17.06 | 18.50 | 445,933 | +1.46(+8.57%) |
Jan 03, 2017 | 16.49 | 17.11 | 16.30 | 17.04 | 237,987 | +0.81(+4.99%) |
Dec 30, 2016 | 16.23 | 16.23 | 16.23 | 0 | +0.13(+0.81%) | |
Dec 29, 2016 | 17.00 | 17.08 | 16.03 | 16.10 | 362,992 | -0.96(-5.63%) |
Dec 28, 2016 | 17.68 | 17.88 | 16.76 | 17.06 | 216,747 | -0.50(-2.85%) |
Dec 27, 2016 | 17.21 | 18.25 | 17.19 | 17.56 | 221,134 | +0.48(+2.81%) |
Dec 23, 2016 | 17.08 | 17.08 | 17.08 | 0 | +0.22(+1.30%) | |
Dec 22, 2016 | 18.90 | 18.94 | 16.41 | 16.86 | 613,576 | -1.83(-9.79%) |
Dec 21, 2016 | 18.00 | 18.94 | 18.00 | 18.69 | 514,653 | +0.85(+4.76%) |
Dec 20, 2016 | 17.06 | 18.38 | 16.82 | 17.84 | 530,604 | +1.06(+6.32%) |
Dec 19, 2016 | 16.95 | 17.66 | 16.43 | 16.78 | 444,553 | -0.23(-1.35%) |
Dec 16, 2016 | 17.00 | 18.90 | 16.96 | 17.01 | 1,981,359 | +0.07(+0.41%) |
Dec 15, 2016 | 16.76 | 16.95 | 16.07 | 16.94 | 437,699 | +0.18(+1.07%) |
Dec 14, 2016 | 15.94 | 16.99 | 15.59 | 16.76 | 324,660 | +0.88(+5.54%) |
Dec 13, 2016 | 15.54 | 16.00 | 15.31 | 15.88 | 328,648 | +0.31(+1.99%) |
Dec 12, 2016 | 16.00 | 16.43 | 15.29 | 15.57 | 291,712 | -0.39(-2.44%) |
Dec 09, 2016 | 16.88 | 17.05 | 15.68 | 15.96 | 330,390 | -0.74(-4.43%) |
Dec 08, 2016 | 15.82 | 16.76 | 15.41 | 16.70 | 401,900 | +0.90(+5.70%) |
Dec 07, 2016 | 16.00 | 16.00 | 15.36 | 15.80 | 378,294 | -0.18(-1.13%) |
Dec 06, 2016 | 15.80 | 16.00 | 15.15 | 15.98 | 386,636 | +0.22(+1.40%) |
Dec 05, 2016 | 15.43 | 15.96 | 15.10 | 15.76 | 431,410 | +0.22(+1.42%) |
Dec 02, 2016 | 13.85 | 15.60 | 13.75 | 15.54 | 313,103 | +1.55(+11.08%) |