Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.58 | 23.78 | 23.09 | 23.45 | 656,566 | -0.23(-0.97%) |
Feb 27, 2017 | 23.47 | 24.10 | 23.20 | 23.68 | 623,317 | +0.03(+0.13%) |
Feb 24, 2017 | 23.05 | 24.18 | 22.97 | 23.65 | 994,585 | +0.54(+2.34%) |
Feb 23, 2017 | 23.69 | 23.79 | 22.14 | 23.11 | 1,069,547 | -0.51(-2.16%) |
Feb 22, 2017 | 22.38 | 24.08 | 22.23 | 23.62 | 1,135,307 | +1.07(+4.75%) |
Feb 21, 2017 | 22.76 | 23.27 | 21.26 | 22.55 | 1,222,897 | -0.13(-0.57%) |
Feb 17, 2017 | 22.68 | 22.68 | 22.68 | 0 | +0.68(+3.09%) | |
Feb 16, 2017 | 21.67 | 22.34 | 20.93 | 22.00 | 801,905 | +0.28(+1.29%) |
Feb 15, 2017 | 21.56 | 21.95 | 21.32 | 21.72 | 677,168 | +0.06(+0.28%) |
Feb 14, 2017 | 21.39 | 21.72 | 21.00 | 21.66 | 862,333 | +0.15(+0.70%) |
Feb 13, 2017 | 20.90 | 21.81 | 20.70 | 21.51 | 994,798 | +0.67(+3.21%) |
Feb 10, 2017 | 20.34 | 21.45 | 19.71 | 20.84 | 1,112,593 | +0.46(+2.26%) |
Feb 09, 2017 | 19.87 | 20.64 | 19.25 | 20.38 | 1,339,564 | +0.66(+3.35%) |
Feb 08, 2017 | 18.86 | 20.20 | 18.41 | 19.72 | 2,044,889 | +0.87(+4.62%) |
Feb 07, 2017 | 18.03 | 19.25 | 17.90 | 18.85 | 1,916,574 | +1.39(+7.96%) |
Feb 06, 2017 | 17.37 | 17.49 | 17.14 | 17.46 | 356,960 | +0.13(+0.75%) |
Feb 03, 2017 | 17.06 | 17.38 | 16.57 | 17.33 | 550,357 | +0.38(+2.24%) |
Feb 02, 2017 | 16.70 | 17.10 | 16.28 | 16.95 | 555,812 | +0.12(+0.71%) |
Feb 01, 2017 | 16.40 | 16.89 | 15.92 | 16.83 | 578,224 | +0.68(+4.21%) |
Jan 31, 2017 | 15.33 | 16.27 | 15.09 | 16.15 | 679,137 | +0.69(+4.46%) |
Jan 30, 2017 | 15.70 | 16.19 | 15.14 | 15.46 | 526,846 | -0.28(-1.78%) |
Jan 27, 2017 | 16.82 | 16.82 | 15.40 | 15.74 | 1,238,199 | -1.12(-6.64%) |
Jan 26, 2017 | 16.78 | 17.39 | 16.71 | 16.86 | 538,921 | -0.06(-0.35%) |
Jan 25, 2017 | 17.33 | 17.37 | 16.53 | 16.92 | 722,102 | -0.26(-1.51%) |
Jan 24, 2017 | 17.28 | 17.49 | 16.48 | 17.18 | 830,465 | -0.15(-0.87%) |
Jan 23, 2017 | 18.20 | 18.34 | 17.23 | 17.33 | 1,186,649 | -0.22(-1.25%) |
Jan 20, 2017 | 18.60 | 18.80 | 17.21 | 17.55 | 1,239,617 | -1.29(-6.85%) |
Jan 19, 2017 | 17.83 | 18.94 | 17.55 | 18.84 | 1,208,593 | +1.06(+5.96%) |
Jan 18, 2017 | 17.38 | 17.93 | 16.77 | 17.78 | 685,372 | +0.30(+1.72%) |
Jan 17, 2017 | 17.55 | 17.80 | 16.77 | 17.48 | 1,389,976 | -0.48(-2.67%) |
Jan 13, 2017 | 17.96 | 17.96 | 17.96 | 0 | +2.15(+13.60%) | |
Jan 12, 2017 | 15.79 | 16.19 | 15.09 | 15.81 | 1,299,022 | -0.38(-2.35%) |
Jan 11, 2017 | 16.54 | 16.60 | 14.91 | 16.19 | 2,397,312 | +0.73(+4.72%) |
Jan 10, 2017 | 14.95 | 15.60 | 14.61 | 15.46 | 1,124,335 | +0.47(+3.14%) |
Jan 09, 2017 | 15.35 | 15.67 | 14.88 | 14.99 | 750,774 | -0.34(-2.22%) |
Jan 06, 2017 | 14.69 | 15.48 | 14.68 | 15.33 | 1,175,462 | +0.63(+4.29%) |
Jan 05, 2017 | 14.68 | 15.39 | 14.28 | 14.70 | 1,426,334 | -0.18(-1.21%) |
Jan 04, 2017 | 13.65 | 15.00 | 13.26 | 14.88 | 2,888,145 | +1.88(+14.46%) |
Jan 03, 2017 | 13.25 | 13.30 | 12.33 | 13.00 | 834,523 | -0.02(-0.15%) |
Dec 30, 2016 | 13.02 | 13.02 | 13.02 | 0 | -0.28(-2.11%) | |
Dec 29, 2016 | 13.23 | 13.70 | 13.15 | 13.30 | 811,380 | -0.02(-0.15%) |
Dec 28, 2016 | 14.01 | 14.02 | 12.94 | 13.32 | 1,706,792 | -0.71(-5.06%) |
Dec 27, 2016 | 13.00 | 14.15 | 12.97 | 14.03 | 2,033,154 | +1.02(+7.84%) |
Dec 23, 2016 | 13.01 | 13.01 | 13.01 | 0 | -0.14(-1.06%) | |
Dec 22, 2016 | 12.51 | 13.16 | 12.16 | 13.15 | 1,192,203 | +0.71(+5.71%) |
Dec 21, 2016 | 13.07 | 13.20 | 12.11 | 12.44 | 1,368,787 | -0.77(-5.83%) |
Dec 20, 2016 | 13.31 | 13.68 | 12.80 | 13.21 | 1,176,897 | -0.10(-0.75%) |
Dec 19, 2016 | 13.20 | 14.04 | 13.01 | 13.31 | 1,962,651 | +0.14(+1.06%) |
Dec 16, 2016 | 13.97 | 14.10 | 12.92 | 13.17 | 2,114,649 | -0.83(-5.93%) |
Dec 15, 2016 | 14.09 | 14.79 | 13.65 | 14.00 | 2,418,188 | -0.28(-1.96%) |
Dec 14, 2016 | 14.30 | 15.29 | 13.76 | 14.28 | 11,548,577 | -0.58(-3.90%) |
Dec 13, 2016 | 14.42 | 16.20 | 12.88 | 14.86 | 39,559,976 | +1.83(+14.04%) |
Dec 12, 2016 | 7.550 | 13.50 | 7.210 | 13.03 | 54,281,624 | +7.78(+148.19%) |
Dec 09, 2016 | 5.080 | 5.530 | 5.080 | 5.250 | 301,264 | +0.22(+4.37%) |
Dec 08, 2016 | 5.000 | 5.135 | 4.820 | 5.030 | 1,059,415 | +0.00(+0.00%) |
Dec 07, 2016 | 5.100 | 5.300 | 4.860 | 5.030 | 591,642 | -0.08(-1.57%) |
Dec 06, 2016 | 5.450 | 5.500 | 4.980 | 5.110 | 815,942 | -0.36(-6.58%) |
Dec 05, 2016 | 5.610 | 5.790 | 5.331 | 5.470 | 401,619 | -0.15(-2.67%) |
Dec 02, 2016 | 5.940 | 6.090 | 5.400 | 5.620 | 1,005,432 | -0.26(-4.42%) |