Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.62 | 21.98 | 20.66 | 21.02 | 33,380 | -0.72(-3.33%) |
Feb 27, 2017 | 22.11 | 22.33 | 21.50 | 21.74 | 19,106 | -0.36(-1.64%) |
Feb 24, 2017 | 23.07 | 23.07 | 21.88 | 22.11 | 29,348 | -0.97(-4.19%) |
Feb 23, 2017 | 24.28 | 24.28 | 22.71 | 23.07 | 67,382 | -0.36(-1.55%) |
Feb 22, 2017 | 24.64 | 24.64 | 22.95 | 23.43 | 53,986 | -0.48(-2.02%) |
Feb 21, 2017 | 22.83 | 24.88 | 22.71 | 23.92 | 86,049 | +1.45(+6.45%) |
Feb 17, 2017 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 22.59 | 22.95 | 21.98 | 22.47 | 64,476 | -0.60(-2.62%) |
Feb 15, 2017 | 24.16 | 24.28 | 21.14 | 23.07 | 136,511 | -1.57(-6.37%) |
Feb 14, 2017 | 24.52 | 26.45 | 23.55 | 24.64 | 329,629 | +3.26(+15.25%) |
Feb 13, 2017 | 20.53 | 21.50 | 20.47 | 21.38 | 81,125 | +1.21(+5.99%) |
Feb 10, 2017 | 19.69 | 20.41 | 19.50 | 20.17 | 50,977 | +0.60(+3.09%) |
Feb 09, 2017 | 19.21 | 20.05 | 19.21 | 19.57 | 20,212 | +0.36(+1.89%) |
Feb 08, 2017 | 19.81 | 19.81 | 19.09 | 19.21 | 24,446 | -0.72(-3.64%) |
Feb 07, 2017 | 20.17 | 20.17 | 19.33 | 19.93 | 21,142 | +0.00(+0.00%) |
Feb 06, 2017 | 19.93 | 20.53 | 19.93 | 19.93 | 30,805 | -0.12(-0.60%) |
Feb 03, 2017 | 19.93 | 20.41 | 19.93 | 20.05 | 36,337 | +0.12(+0.61%) |
Feb 02, 2017 | 20.17 | 20.17 | 19.33 | 19.93 | 21,570 | -0.36(-1.79%) |
Feb 01, 2017 | 20.53 | 20.65 | 19.93 | 20.29 | 27,984 | -0.12(-0.59%) |
Jan 31, 2017 | 20.05 | 20.66 | 19.57 | 20.41 | 45,146 | +0.60(+3.05%) |
Jan 30, 2017 | 19.09 | 19.93 | 18.36 | 19.81 | 57,929 | +0.91(+4.79%) |
Jan 27, 2017 | 19.57 | 19.81 | 18.36 | 18.90 | 75,811 | -0.42(-2.19%) |
Jan 26, 2017 | 20.90 | 20.90 | 19.33 | 19.33 | 65,405 | -1.45(-6.98%) |
Jan 25, 2017 | 20.90 | 21.02 | 20.66 | 20.78 | 29,072 | +0.24(+1.18%) |
Jan 24, 2017 | 21.14 | 21.14 | 19.93 | 20.53 | 50,509 | -0.36(-1.73%) |
Jan 23, 2017 | 20.78 | 21.50 | 20.42 | 20.90 | 85,135 | +0.12(+0.58%) |
Jan 20, 2017 | 19.81 | 21.62 | 19.81 | 20.78 | 96,382 | +1.09(+5.52%) |
Jan 19, 2017 | 19.09 | 19.93 | 18.96 | 19.69 | 32,720 | +0.24(+1.24%) |
Jan 18, 2017 | 18.24 | 19.69 | 18.12 | 19.45 | 38,749 | +0.85(+4.55%) |
Jan 17, 2017 | 19.45 | 19.64 | 18.48 | 18.60 | 41,676 | -0.72(-3.75%) |
Jan 13, 2017 | 19.33 | 19.33 | 19.33 | 0 | +0.60(+3.23%) | |
Jan 12, 2017 | 18.84 | 19.21 | 18.30 | 18.72 | 28,546 | -0.36(-1.90%) |
Jan 11, 2017 | 18.84 | 19.20 | 18.60 | 19.09 | 12,226 | +0.48(+2.60%) |
Jan 10, 2017 | 18.36 | 19.17 | 18.12 | 18.60 | 31,370 | +0.24(+1.32%) |
Jan 09, 2017 | 19.21 | 19.33 | 18.09 | 18.36 | 60,476 | -1.09(-5.59%) |
Jan 06, 2017 | 20.05 | 20.05 | 18.84 | 19.45 | 19,819 | -0.36(-1.83%) |
Jan 05, 2017 | 19.21 | 20.29 | 19.21 | 19.81 | 54,146 | +0.36(+1.86%) |
Jan 04, 2017 | 17.52 | 19.69 | 17.52 | 19.45 | 79,491 | +1.69(+9.52%) |
Jan 03, 2017 | 17.27 | 18.00 | 17.09 | 17.76 | 40,800 | +0.72(+4.26%) |
Dec 30, 2016 | 17.03 | 17.03 | 17.03 | 0 | -0.60(-3.42%) | |
Dec 29, 2016 | 17.64 | 18.33 | 17.27 | 17.64 | 56,019 | -0.48(-2.67%) |
Dec 28, 2016 | 18.12 | 18.72 | 17.64 | 18.12 | 42,810 | -0.12(-0.66%) |
Dec 27, 2016 | 18.72 | 19.23 | 18.36 | 18.24 | 46,505 | -0.60(-3.21%) |
Dec 23, 2016 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 17.39 | 19.57 | 17.39 | 18.84 | 80,812 | +1.21(+6.85%) |
Dec 21, 2016 | 17.39 | 17.76 | 17.39 | 17.64 | 24,110 | +0.12(+0.69%) |
Dec 20, 2016 | 17.88 | 17.88 | 17.03 | 17.52 | 47,808 | -0.36(-2.03%) |
Dec 19, 2016 | 17.76 | 18.12 | 17.64 | 17.88 | 27,054 | -0.12(-0.67%) |
Dec 16, 2016 | 18.60 | 18.84 | 17.76 | 18.00 | 70,692 | -0.36(-1.97%) |
Dec 15, 2016 | 17.39 | 18.60 | 16.91 | 18.36 | 81,534 | +1.09(+6.29%) |
Dec 14, 2016 | 18.24 | 18.48 | 17.27 | 17.27 | 59,029 | -0.97(-5.30%) |
Dec 13, 2016 | 18.48 | 18.84 | 18.00 | 18.24 | 34,904 | -0.24(-1.31%) |
Dec 12, 2016 | 19.33 | 19.57 | 18.18 | 18.48 | 55,562 | -0.85(-4.38%) |
Dec 09, 2016 | 19.33 | 19.93 | 18.96 | 19.33 | 42,629 | -0.24(-1.23%) |
Dec 08, 2016 | 18.84 | 19.93 | 18.24 | 19.57 | 53,184 | +1.21(+6.58%) |
Dec 07, 2016 | 19.45 | 19.80 | 17.88 | 18.36 | 122,736 | -1.33(-6.75%) |
Dec 06, 2016 | 19.69 | 20.17 | 19.33 | 19.69 | 59,604 | -0.24(-1.21%) |
Dec 05, 2016 | 20.05 | 20.17 | 18.84 | 19.93 | 55,284 | -0.24(-1.20%) |
Dec 02, 2016 | 20.41 | 20.41 | 20.01 | 20.17 | 25,830 | -0.24(-1.18%) |