Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.50 | 18.05 | 17.50 | 17.95 | 246,785 | +0.35(+1.99%) |
Feb 27, 2017 | 17.80 | 18.10 | 17.55 | 17.60 | 168,384 | -0.35(-1.95%) |
Feb 24, 2017 | 17.45 | 18.10 | 17.45 | 17.95 | 121,032 | +0.10(+0.56%) |
Feb 23, 2017 | 18.00 | 18.07 | 17.40 | 17.85 | 192,868 | -0.20(-1.11%) |
Feb 22, 2017 | 17.90 | 18.30 | 17.90 | 18.05 | 156,837 | +0.00(+0.00%) |
Feb 21, 2017 | 18.25 | 18.35 | 17.90 | 18.05 | 156,287 | -0.15(-0.82%) |
Feb 17, 2017 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.55 | 18.55 | 17.75 | 18.20 | 162,364 | -0.30(-1.62%) |
Feb 15, 2017 | 17.95 | 18.70 | 17.67 | 18.50 | 427,928 | +0.65(+3.64%) |
Feb 14, 2017 | 17.45 | 18.25 | 17.25 | 17.85 | 139,524 | +0.10(+0.56%) |
Feb 13, 2017 | 19.25 | 19.25 | 17.15 | 17.75 | 601,943 | -1.50(-7.79%) |
Feb 10, 2017 | 19.75 | 19.82 | 19.10 | 19.25 | 197,537 | -0.50(-2.53%) |
Feb 09, 2017 | 19.55 | 19.85 | 19.35 | 19.75 | 137,000 | +0.30(+1.54%) |
Feb 08, 2017 | 19.70 | 19.70 | 19.10 | 19.45 | 127,652 | -0.25(-1.27%) |
Feb 07, 2017 | 19.20 | 19.75 | 19.00 | 19.70 | 217,818 | +0.65(+3.41%) |
Feb 06, 2017 | 18.95 | 19.15 | 18.60 | 19.05 | 192,540 | +0.10(+0.53%) |
Feb 03, 2017 | 19.05 | 19.30 | 18.66 | 18.95 | 115,035 | -0.20(-1.04%) |
Feb 02, 2017 | 18.80 | 19.45 | 18.80 | 19.15 | 80,060 | +0.10(+0.52%) |
Feb 01, 2017 | 19.30 | 19.48 | 18.25 | 19.05 | 394,079 | -0.05(-0.26%) |
Jan 31, 2017 | 19.40 | 19.50 | 19.10 | 19.10 | 126,515 | -0.40(-2.05%) |
Jan 30, 2017 | 19.95 | 20.45 | 18.75 | 19.50 | 192,709 | -0.15(-0.76%) |
Jan 27, 2017 | 19.70 | 19.98 | 19.50 | 19.65 | 112,683 | -0.10(-0.51%) |
Jan 26, 2017 | 19.60 | 20.36 | 19.50 | 19.75 | 154,522 | +0.30(+1.54%) |
Jan 25, 2017 | 19.60 | 20.00 | 19.05 | 19.45 | 176,400 | -0.10(-0.51%) |
Jan 24, 2017 | 19.00 | 19.85 | 18.13 | 19.55 | 320,476 | +0.50(+2.62%) |
Jan 23, 2017 | 20.20 | 20.90 | 18.95 | 19.05 | 576,003 | -1.65(-7.97%) |
Jan 20, 2017 | 19.90 | 21.00 | 19.90 | 20.70 | 651,655 | +0.85(+4.28%) |
Jan 19, 2017 | 19.70 | 20.05 | 19.55 | 19.85 | 488,272 | +0.05(+0.25%) |
Jan 18, 2017 | 19.60 | 19.80 | 19.20 | 19.80 | 179,641 | +0.25(+1.28%) |
Jan 17, 2017 | 19.20 | 19.85 | 18.75 | 19.55 | 331,084 | -0.35(-1.76%) |
Jan 13, 2017 | 19.90 | 19.90 | 19.90 | 0 | +1.10(+5.85%) | |
Jan 12, 2017 | 18.65 | 19.10 | 18.10 | 18.80 | 182,341 | +0.10(+0.53%) |
Jan 11, 2017 | 19.45 | 20.65 | 18.05 | 18.70 | 534,751 | -0.60(-3.11%) |
Jan 10, 2017 | 17.20 | 19.45 | 17.00 | 19.30 | 700,137 | +2.15(+12.54%) |
Jan 09, 2017 | 17.45 | 17.50 | 16.40 | 17.15 | 290,474 | -0.15(-0.87%) |
Jan 06, 2017 | 17.35 | 17.45 | 16.85 | 17.30 | 170,612 | +0.10(+0.58%) |
Jan 05, 2017 | 17.45 | 17.50 | 16.66 | 17.20 | 274,801 | -0.25(-1.43%) |
Jan 04, 2017 | 16.60 | 17.75 | 16.30 | 17.45 | 539,771 | +0.85(+5.12%) |
Jan 03, 2017 | 18.40 | 18.55 | 16.00 | 16.60 | 825,372 | -1.25(-7.00%) |
Dec 30, 2016 | 17.85 | 17.85 | 17.85 | 0 | +1.80(+11.21%) | |
Dec 29, 2016 | 18.55 | 18.70 | 15.50 | 16.05 | 1,310,747 | -2.20(-12.05%) |
Dec 28, 2016 | 19.00 | 19.25 | 18.15 | 18.25 | 730,606 | -0.40(-2.14%) |
Dec 27, 2016 | 18.00 | 19.25 | 17.05 | 18.65 | 1,483,721 | +1.15(+6.57%) |
Dec 23, 2016 | 17.50 | 17.50 | 17.50 | 0 | +1.55(+9.72%) | |
Dec 22, 2016 | 14.70 | 16.20 | 14.60 | 15.95 | 665,076 | +1.35(+9.25%) |
Dec 21, 2016 | 13.75 | 14.78 | 13.65 | 14.60 | 618,817 | +0.95(+6.96%) |
Dec 20, 2016 | 13.50 | 13.85 | 13.45 | 13.65 | 122,779 | +0.15(+1.11%) |
Dec 19, 2016 | 13.05 | 13.90 | 13.05 | 13.50 | 385,002 | +0.30(+2.27%) |
Dec 16, 2016 | 13.85 | 13.85 | 13.15 | 13.20 | 257,665 | -0.65(-4.69%) |
Dec 15, 2016 | 13.20 | 13.95 | 13.10 | 13.85 | 295,799 | +0.60(+4.53%) |
Dec 14, 2016 | 13.40 | 13.65 | 13.00 | 13.25 | 171,305 | -0.25(-1.85%) |
Dec 13, 2016 | 13.30 | 14.18 | 13.20 | 13.50 | 335,290 | +0.30(+2.27%) |
Dec 12, 2016 | 13.50 | 13.65 | 12.85 | 13.20 | 502,483 | -0.50(-3.65%) |
Dec 09, 2016 | 14.75 | 14.95 | 13.20 | 13.70 | 801,794 | -0.80(-5.52%) |
Dec 08, 2016 | 13.85 | 15.00 | 13.82 | 14.50 | 595,145 | +0.95(+7.01%) |
Dec 07, 2016 | 13.75 | 13.80 | 13.15 | 13.55 | 405,339 | +0.10(+0.74%) |
Dec 06, 2016 | 12.60 | 14.10 | 12.50 | 13.45 | 711,500 | +0.95(+7.60%) |
Dec 05, 2016 | 11.30 | 12.50 | 11.00 | 12.50 | 594,074 | +1.05(+9.17%) |
Dec 02, 2016 | 12.40 | 12.60 | 10.85 | 11.45 | 704,612 | -1.10(-8.76%) |