Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.90 | 21.00 | 20.60 | 20.65 | 1,873,764 | -0.20(-0.96%) |
Feb 27, 2017 | 20.65 | 21.05 | 20.20 | 20.85 | 3,274,065 | +0.40(+1.96%) |
Feb 24, 2017 | 20.35 | 20.70 | 19.90 | 20.45 | 1,304,157 | +0.00(+0.00%) |
Feb 23, 2017 | 20.65 | 21.00 | 20.40 | 20.45 | 1,346,959 | -0.20(-0.97%) |
Feb 22, 2017 | 20.65 | 20.75 | 20.35 | 20.65 | 944,325 | +0.00(+0.00%) |
Feb 21, 2017 | 20.60 | 20.75 | 20.12 | 20.65 | 1,108,595 | +0.10(+0.49%) |
Feb 17, 2017 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 20.70 | 20.85 | 20.32 | 20.55 | 895,204 | -0.10(-0.48%) |
Feb 15, 2017 | 20.20 | 20.75 | 20.10 | 20.65 | 1,214,583 | +0.50(+2.48%) |
Feb 14, 2017 | 20.00 | 20.45 | 19.65 | 20.15 | 776,503 | +0.05(+0.25%) |
Feb 13, 2017 | 20.25 | 20.50 | 19.90 | 20.10 | 947,178 | -0.05(-0.25%) |
Feb 10, 2017 | 20.25 | 20.32 | 20.05 | 20.15 | 716,287 | -0.05(-0.25%) |
Feb 09, 2017 | 19.85 | 20.25 | 19.80 | 20.20 | 1,307,681 | +0.40(+2.02%) |
Feb 08, 2017 | 19.90 | 20.00 | 19.50 | 19.80 | 779,221 | -0.15(-0.75%) |
Feb 07, 2017 | 19.60 | 20.25 | 19.40 | 19.95 | 1,989,781 | +0.40(+2.05%) |
Feb 06, 2017 | 19.25 | 19.75 | 19.25 | 19.55 | 930,639 | +0.30(+1.56%) |
Feb 03, 2017 | 18.95 | 19.30 | 18.55 | 19.25 | 2,088,768 | +0.35(+1.85%) |
Feb 02, 2017 | 17.75 | 19.05 | 17.55 | 18.90 | 3,848,064 | +1.35(+7.69%) |
Feb 01, 2017 | 17.50 | 18.05 | 17.21 | 17.55 | 2,704,496 | +0.55(+3.24%) |
Jan 31, 2017 | 16.85 | 17.05 | 16.45 | 17.00 | 600,884 | +0.15(+0.89%) |
Jan 30, 2017 | 16.85 | 17.05 | 16.40 | 16.85 | 715,924 | -0.15(-0.88%) |
Jan 27, 2017 | 16.70 | 17.00 | 16.55 | 17.00 | 584,476 | +0.25(+1.49%) |
Jan 26, 2017 | 17.55 | 17.70 | 16.70 | 16.75 | 1,754,873 | -0.25(-1.47%) |
Jan 25, 2017 | 16.95 | 17.00 | 16.75 | 17.00 | 707,482 | +0.20(+1.19%) |
Jan 24, 2017 | 16.00 | 16.90 | 15.86 | 16.80 | 955,300 | +0.70(+4.35%) |
Jan 23, 2017 | 15.95 | 16.35 | 15.90 | 16.10 | 692,753 | +0.15(+0.94%) |
Jan 20, 2017 | 15.55 | 16.05 | 15.00 | 15.95 | 1,327,420 | +0.45(+2.90%) |
Jan 19, 2017 | 15.45 | 15.75 | 15.30 | 15.50 | 823,933 | +0.05(+0.32%) |
Jan 18, 2017 | 15.70 | 15.75 | 15.20 | 15.45 | 666,437 | -0.20(-1.28%) |
Jan 17, 2017 | 15.55 | 15.90 | 15.20 | 15.65 | 440,095 | +0.00(+0.00%) |
Jan 13, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.15(+0.97%) | |
Jan 12, 2017 | 15.60 | 15.70 | 15.35 | 15.50 | 529,492 | -0.20(-1.27%) |
Jan 11, 2017 | 15.90 | 16.00 | 15.35 | 15.70 | 467,033 | -0.25(-1.57%) |
Jan 10, 2017 | 15.45 | 16.00 | 15.40 | 15.95 | 906,200 | +0.50(+3.24%) |
Jan 09, 2017 | 15.50 | 15.60 | 15.15 | 15.45 | 617,722 | -0.10(-0.64%) |
Jan 06, 2017 | 15.75 | 15.85 | 15.25 | 15.55 | 1,104,688 | -0.10(-0.64%) |
Jan 05, 2017 | 14.85 | 15.70 | 14.69 | 15.65 | 1,367,970 | +0.65(+4.33%) |
Jan 04, 2017 | 14.00 | 15.05 | 13.90 | 15.00 | 1,426,232 | +1.00(+7.14%) |
Jan 03, 2017 | 14.25 | 14.50 | 13.72 | 14.00 | 661,942 | +0.00(+0.00%) |
Dec 30, 2016 | 14.00 | 14.00 | 14.00 | 0 | +0.05(+0.36%) | |
Dec 29, 2016 | 14.45 | 14.60 | 13.65 | 13.95 | 939,153 | -0.45(-3.13%) |
Dec 28, 2016 | 14.50 | 14.65 | 14.25 | 14.40 | 469,228 | -0.10(-0.69%) |
Dec 27, 2016 | 14.60 | 14.80 | 14.45 | 14.50 | 386,762 | -0.05(-0.34%) |
Dec 23, 2016 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 15.05 | 15.10 | 14.55 | 14.55 | 989,362 | -0.55(-3.64%) |
Dec 21, 2016 | 15.20 | 15.20 | 14.75 | 15.10 | 546,708 | -0.10(-0.66%) |
Dec 20, 2016 | 15.35 | 15.50 | 14.95 | 15.20 | 422,674 | -0.15(-0.98%) |
Dec 19, 2016 | 15.30 | 15.60 | 15.05 | 15.35 | 596,965 | +0.20(+1.32%) |
Dec 16, 2016 | 15.35 | 15.35 | 14.84 | 15.15 | 1,677,662 | -0.40(-2.57%) |
Dec 15, 2016 | 15.10 | 15.60 | 14.90 | 15.55 | 821,077 | +0.40(+2.64%) |
Dec 14, 2016 | 15.10 | 15.25 | 14.80 | 15.15 | 816,109 | +0.00(+0.00%) |
Dec 13, 2016 | 15.75 | 15.80 | 14.93 | 15.15 | 1,076,462 | -0.45(-2.88%) |
Dec 12, 2016 | 15.75 | 15.90 | 15.50 | 15.60 | 437,727 | -0.15(-0.95%) |
Dec 09, 2016 | 16.05 | 16.05 | 15.65 | 15.75 | 830,564 | -0.20(-1.25%) |
Dec 08, 2016 | 16.00 | 16.10 | 15.55 | 15.95 | 1,494,799 | +0.00(+0.00%) |
Dec 07, 2016 | 15.50 | 16.05 | 15.40 | 15.95 | 850,333 | +0.45(+2.90%) |
Dec 06, 2016 | 14.95 | 15.50 | 14.85 | 15.50 | 785,458 | +0.50(+3.33%) |
Dec 05, 2016 | 14.95 | 15.20 | 14.80 | 15.00 | 1,146,409 | +0.10(+0.67%) |
Dec 02, 2016 | 14.25 | 15.18 | 14.25 | 14.90 | 729,264 | +0.55(+3.83%) |