Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.15 | 21.20 | 20.70 | 20.85 | 314,966 | -0.40(-1.88%) |
Feb 27, 2017 | 21.00 | 21.45 | 20.80 | 21.25 | 469,200 | +0.30(+1.43%) |
Feb 24, 2017 | 21.20 | 21.35 | 20.80 | 20.95 | 359,014 | -0.60(-2.78%) |
Feb 23, 2017 | 21.30 | 21.85 | 21.25 | 21.55 | 381,740 | +0.20(+0.94%) |
Feb 22, 2017 | 21.40 | 21.70 | 21.25 | 21.35 | 268,870 | -0.05(-0.23%) |
Feb 21, 2017 | 21.30 | 21.75 | 21.20 | 21.40 | 278,936 | +0.10(+0.47%) |
Feb 17, 2017 | 21.30 | 21.30 | 21.30 | 0 | -0.35(-1.62%) | |
Feb 16, 2017 | 22.05 | 22.20 | 21.50 | 21.65 | 401,124 | -0.55(-2.48%) |
Feb 15, 2017 | 22.10 | 22.50 | 22.05 | 22.20 | 462,812 | -0.05(-0.22%) |
Feb 14, 2017 | 21.45 | 22.35 | 21.10 | 22.25 | 694,532 | +0.75(+3.49%) |
Feb 13, 2017 | 22.15 | 22.15 | 21.15 | 21.50 | 725,705 | -0.45(-2.05%) |
Feb 10, 2017 | 21.25 | 22.55 | 21.25 | 21.95 | 1,101,046 | +0.65(+3.05%) |
Feb 09, 2017 | 18.75 | 21.55 | 18.50 | 21.30 | 2,093,757 | +3.40(+18.99%) |
Feb 08, 2017 | 17.85 | 18.05 | 17.55 | 17.90 | 448,691 | +0.05(+0.28%) |
Feb 07, 2017 | 17.40 | 18.00 | 17.40 | 17.85 | 492,533 | +0.50(+2.88%) |
Feb 06, 2017 | 17.05 | 17.45 | 17.00 | 17.35 | 362,759 | +0.30(+1.76%) |
Feb 03, 2017 | 16.55 | 17.40 | 16.50 | 17.05 | 393,924 | +0.65(+3.96%) |
Feb 02, 2017 | 16.35 | 16.65 | 16.15 | 16.40 | 318,897 | +0.05(+0.31%) |
Feb 01, 2017 | 17.15 | 17.30 | 16.15 | 16.35 | 819,442 | -0.80(-4.66%) |
Jan 31, 2017 | 16.40 | 17.15 | 16.10 | 17.15 | 476,832 | +0.75(+4.57%) |
Jan 30, 2017 | 16.50 | 16.70 | 16.35 | 16.40 | 642,844 | -0.25(-1.50%) |
Jan 27, 2017 | 17.05 | 17.05 | 16.45 | 16.65 | 413,950 | -0.25(-1.48%) |
Jan 26, 2017 | 16.90 | 17.50 | 16.85 | 16.90 | 359,618 | +0.00(+0.00%) |
Jan 25, 2017 | 16.85 | 17.14 | 16.75 | 16.90 | 624,536 | +0.15(+0.90%) |
Jan 24, 2017 | 16.85 | 17.05 | 16.65 | 16.75 | 546,767 | -0.05(-0.30%) |
Jan 23, 2017 | 17.05 | 17.45 | 16.45 | 16.80 | 611,919 | -0.30(-1.75%) |
Jan 20, 2017 | 17.10 | 17.50 | 17.00 | 17.10 | 548,321 | +0.00(+0.00%) |
Jan 19, 2017 | 17.60 | 17.80 | 16.85 | 17.10 | 677,643 | -0.50(-2.84%) |
Jan 18, 2017 | 18.05 | 18.20 | 17.40 | 17.60 | 523,224 | -0.40(-2.22%) |
Jan 17, 2017 | 18.40 | 18.60 | 17.95 | 18.00 | 335,223 | -0.60(-3.23%) |
Jan 13, 2017 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 19.25 | 19.25 | 18.45 | 18.60 | 942,731 | -0.70(-3.63%) |
Jan 11, 2017 | 20.45 | 20.45 | 18.90 | 19.30 | 844,818 | -1.20(-5.85%) |
Jan 10, 2017 | 20.25 | 21.55 | 20.00 | 20.50 | 776,881 | +0.25(+1.23%) |
Jan 09, 2017 | 20.40 | 20.45 | 19.85 | 20.25 | 374,578 | -0.15(-0.74%) |
Jan 06, 2017 | 20.80 | 20.80 | 20.35 | 20.40 | 286,139 | -0.30(-1.45%) |
Jan 05, 2017 | 21.35 | 21.35 | 20.20 | 20.70 | 290,265 | -0.65(-3.04%) |
Jan 04, 2017 | 20.10 | 21.35 | 20.10 | 21.35 | 442,414 | +1.35(+6.75%) |
Jan 03, 2017 | 20.95 | 20.95 | 19.55 | 20.00 | 478,105 | -0.70(-3.38%) |
Dec 30, 2016 | 20.70 | 20.70 | 20.70 | 0 | -0.25(-1.19%) | |
Dec 29, 2016 | 20.65 | 21.12 | 20.65 | 20.95 | 288,835 | +0.30(+1.45%) |
Dec 28, 2016 | 20.85 | 20.85 | 20.35 | 20.65 | 301,780 | -0.05(-0.24%) |
Dec 27, 2016 | 20.50 | 20.95 | 20.30 | 20.70 | 199,872 | +0.20(+0.98%) |
Dec 23, 2016 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 20.70 | 20.85 | 20.45 | 20.50 | 308,809 | -0.10(-0.49%) |
Dec 21, 2016 | 20.70 | 20.85 | 20.30 | 20.60 | 208,176 | -0.05(-0.24%) |
Dec 20, 2016 | 20.80 | 21.30 | 20.65 | 20.65 | 251,632 | +0.00(+0.00%) |
Dec 19, 2016 | 21.05 | 21.35 | 20.55 | 20.65 | 234,055 | -0.25(-1.20%) |
Dec 16, 2016 | 21.15 | 21.35 | 20.75 | 20.90 | 1,930,971 | -0.20(-0.95%) |
Dec 15, 2016 | 20.60 | 21.20 | 20.35 | 21.10 | 461,183 | +0.55(+2.68%) |
Dec 14, 2016 | 21.05 | 21.35 | 20.45 | 20.55 | 265,399 | -0.50(-2.38%) |
Dec 13, 2016 | 20.85 | 21.35 | 20.65 | 21.05 | 579,303 | +0.50(+2.43%) |
Dec 12, 2016 | 20.10 | 20.85 | 20.10 | 20.55 | 435,548 | +0.50(+2.49%) |
Dec 09, 2016 | 20.00 | 20.45 | 19.86 | 20.05 | 327,522 | +0.20(+1.01%) |
Dec 08, 2016 | 19.75 | 20.32 | 19.70 | 19.85 | 434,551 | +0.15(+0.76%) |
Dec 07, 2016 | 19.30 | 20.00 | 19.05 | 19.70 | 322,209 | +0.40(+2.07%) |
Dec 06, 2016 | 19.40 | 20.02 | 19.03 | 19.30 | 692,728 | +0.00(+0.00%) |
Dec 05, 2016 | 18.60 | 19.35 | 18.60 | 19.30 | 514,397 | +0.90(+4.89%) |
Dec 02, 2016 | 18.50 | 18.70 | 18.25 | 18.40 | 272,530 | -0.15(-0.81%) |