Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.90 | 27.50 | 23.90 | 26.40 | 257,336 | +3.40(+14.78%) |
Feb 27, 2017 | 19.78 | 23.92 | 19.68 | 23.00 | 107,722 | +3.50(+17.95%) |
Feb 24, 2017 | 19.96 | 21.06 | 19.12 | 19.50 | 38,172 | -0.24(-1.24%) |
Feb 23, 2017 | 19.60 | 21.00 | 19.10 | 19.74 | 65,561 | +0.64(+3.32%) |
Feb 22, 2017 | 19.28 | 19.60 | 19.00 | 19.11 | 7,756 | -0.05(-0.27%) |
Feb 21, 2017 | 18.66 | 19.32 | 18.50 | 19.16 | 18,555 | +0.06(+0.31%) |
Feb 17, 2017 | 19.10 | 19.10 | 19.10 | 0 | -0.12(-0.62%) | |
Feb 16, 2017 | 18.94 | 19.46 | 17.62 | 19.22 | 70,839 | +0.24(+1.26%) |
Feb 15, 2017 | 18.90 | 19.92 | 18.44 | 18.98 | 37,014 | -0.04(-0.20%) |
Feb 14, 2017 | 19.02 | 20.84 | 18.38 | 19.02 | 56,743 | -0.26(-1.36%) |
Feb 13, 2017 | 19.28 | 19.50 | 18.70 | 19.28 | 1,968 | +0.00(+0.00%) |
Feb 10, 2017 | 19.40 | 19.84 | 19.16 | 19.28 | 6,818 | -0.52(-2.63%) |
Feb 09, 2017 | 20.00 | 20.00 | 18.76 | 19.80 | 10,928 | +0.34(+1.75%) |
Feb 08, 2017 | 19.24 | 19.78 | 19.04 | 19.46 | 2,769 | -0.37(-1.87%) |
Feb 07, 2017 | 20.25 | 20.51 | 19.54 | 19.83 | 7,453 | -0.18(-0.90%) |
Feb 06, 2017 | 20.08 | 20.58 | 20.00 | 20.01 | 4,175 | -0.49(-2.39%) |
Feb 03, 2017 | 20.38 | 20.58 | 19.94 | 20.50 | 13,237 | +0.50(+2.50%) |
Feb 02, 2017 | 19.15 | 21.12 | 19.14 | 20.00 | 28,521 | +0.12(+0.60%) |
Feb 01, 2017 | 19.43 | 20.34 | 19.42 | 19.88 | 18,234 | +0.14(+0.71%) |
Jan 31, 2017 | 19.67 | 19.78 | 19.54 | 19.74 | 722 | -0.22(-1.10%) |
Jan 30, 2017 | 19.19 | 20.00 | 19.08 | 19.96 | 16,888 | +0.30(+1.53%) |
Jan 27, 2017 | 19.40 | 19.72 | 18.70 | 19.66 | 26,451 | +0.26(+1.34%) |
Jan 26, 2017 | 19.54 | 19.54 | 18.80 | 19.40 | 11,986 | +0.16(+0.83%) |
Jan 25, 2017 | 19.42 | 20.14 | 18.53 | 19.24 | 7,372 | -0.52(-2.63%) |
Jan 24, 2017 | 18.90 | 20.24 | 18.80 | 19.76 | 15,322 | +0.36(+1.86%) |
Jan 23, 2017 | 18.46 | 19.40 | 17.28 | 19.40 | 20,807 | +0.96(+5.21%) |
Jan 20, 2017 | 19.10 | 19.62 | 18.36 | 18.44 | 8,416 | -0.62(-3.25%) |
Jan 19, 2017 | 19.28 | 20.00 | 18.90 | 19.06 | 9,311 | -0.06(-0.31%) |
Jan 18, 2017 | 19.62 | 19.62 | 18.94 | 19.12 | 5,195 | -0.16(-0.83%) |
Jan 17, 2017 | 19.60 | 19.60 | 18.48 | 19.28 | 13,422 | +0.52(+2.77%) |
Jan 13, 2017 | 18.76 | 18.76 | 18.76 | 0 | +0.14(+0.75%) | |
Jan 12, 2017 | 19.20 | 20.78 | 18.26 | 18.62 | 22,741 | -0.76(-3.92%) |
Jan 11, 2017 | 20.06 | 21.06 | 19.20 | 19.38 | 17,706 | -0.66(-3.29%) |
Jan 10, 2017 | 20.16 | 22.94 | 19.60 | 20.04 | 90,814 | -0.44(-2.15%) |
Jan 09, 2017 | 20.04 | 21.04 | 19.44 | 20.48 | 8,301 | +0.12(+0.59%) |
Jan 06, 2017 | 20.68 | 20.68 | 19.64 | 20.36 | 12,517 | -0.11(-0.54%) |
Jan 05, 2017 | 20.40 | 21.84 | 19.66 | 20.47 | 4,625 | +0.07(+0.35%) |
Jan 04, 2017 | 20.65 | 20.97 | 20.10 | 20.40 | 24,307 | -0.12(-0.59%) |
Jan 03, 2017 | 21.84 | 21.92 | 20.50 | 20.52 | 12,263 | -1.32(-6.04%) |
Dec 30, 2016 | 21.84 | 21.84 | 21.84 | 0 | -0.72(-3.18%) | |
Dec 29, 2016 | 23.02 | 23.96 | 21.40 | 22.56 | 39,416 | -0.14(-0.62%) |
Dec 28, 2016 | 20.98 | 23.76 | 20.38 | 22.70 | 79,535 | +2.30(+11.27%) |
Dec 27, 2016 | 19.98 | 20.90 | 19.98 | 20.40 | 10,959 | +0.42(+2.10%) |
Dec 23, 2016 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 19.96 | 21.95 | 19.57 | 19.98 | 64,186 | +1.08(+5.71%) |
Dec 21, 2016 | 17.40 | 18.94 | 16.99 | 18.90 | 19,770 | +1.34(+7.63%) |
Dec 20, 2016 | 17.88 | 18.20 | 17.40 | 17.56 | 2,258 | -0.60(-3.30%) |
Dec 19, 2016 | 16.72 | 18.16 | 16.60 | 18.16 | 3,531 | +1.44(+8.61%) |
Dec 16, 2016 | 16.88 | 17.48 | 16.07 | 16.72 | 8,005 | -0.60(-3.46%) |
Dec 15, 2016 | 16.94 | 17.88 | 15.34 | 17.32 | 20,922 | +1.00(+6.13%) |
Dec 14, 2016 | 18.14 | 18.14 | 16.12 | 16.32 | 9,912 | -1.66(-9.23%) |
Dec 13, 2016 | 18.56 | 18.98 | 17.61 | 17.98 | 37,098 | -0.84(-4.46%) |
Dec 12, 2016 | 18.84 | 18.84 | 16.92 | 18.82 | 24,901 | -0.10(-0.53%) |
Dec 09, 2016 | 19.50 | 19.50 | 17.42 | 18.92 | 8,736 | +0.12(+0.64%) |
Dec 08, 2016 | 17.50 | 19.52 | 17.10 | 18.80 | 11,376 | +1.20(+6.82%) |
Dec 07, 2016 | 19.94 | 20.80 | 16.28 | 17.60 | 32,293 | -2.70(-13.30%) |
Dec 06, 2016 | 19.80 | 20.90 | 19.02 | 20.30 | 46,293 | +0.80(+4.10%) |
Dec 05, 2016 | 20.12 | 20.40 | 18.12 | 19.50 | 47,130 | -0.02(-0.10%) |
Dec 02, 2016 | 17.18 | 19.94 | 16.80 | 19.52 | 81,216 | +2.54(+14.96%) |