Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.71 | 17.82 | 17.05 | 17.39 | 597,865 | -0.42(-2.33%) |
Feb 27, 2017 | 17.80 | 17.96 | 17.65 | 17.81 | 333,731 | -0.12(-0.67%) |
Feb 24, 2017 | 17.37 | 17.95 | 17.32 | 17.93 | 361,660 | +0.32(+1.84%) |
Feb 23, 2017 | 18.60 | 18.72 | 16.95 | 17.61 | 736,842 | -0.96(-5.16%) |
Feb 22, 2017 | 19.01 | 19.15 | 18.46 | 18.56 | 422,330 | -0.49(-2.59%) |
Feb 21, 2017 | 19.44 | 19.60 | 18.87 | 19.06 | 481,743 | -0.23(-1.17%) |
Feb 17, 2017 | 19.28 | 19.28 | 19.28 | 0 | +0.15(+0.77%) | |
Feb 16, 2017 | 19.14 | 19.27 | 18.76 | 19.13 | 418,096 | +0.01(+0.04%) |
Feb 15, 2017 | 18.74 | 19.31 | 18.61 | 19.13 | 443,025 | +0.25(+1.31%) |
Feb 14, 2017 | 18.58 | 18.93 | 18.32 | 18.88 | 439,681 | +0.33(+1.78%) |
Feb 13, 2017 | 17.94 | 18.70 | 17.85 | 18.55 | 540,024 | +0.89(+5.02%) |
Feb 10, 2017 | 17.62 | 17.81 | 17.44 | 17.66 | 538,655 | +0.36(+2.07%) |
Feb 09, 2017 | 17.14 | 17.95 | 17.08 | 17.30 | 590,812 | +0.24(+1.40%) |
Feb 08, 2017 | 16.64 | 17.08 | 16.30 | 17.06 | 909,792 | +0.24(+1.42%) |
Feb 07, 2017 | 16.89 | 16.97 | 16.69 | 16.82 | 466,636 | -0.15(-0.91%) |
Feb 06, 2017 | 17.13 | 17.17 | 16.87 | 16.98 | 278,212 | -0.20(-1.19%) |
Feb 03, 2017 | 17.10 | 17.20 | 16.88 | 17.18 | 400,337 | +0.23(+1.33%) |
Feb 02, 2017 | 16.85 | 17.04 | 16.64 | 16.96 | 316,417 | +0.06(+0.38%) |
Feb 01, 2017 | 17.26 | 17.54 | 16.87 | 16.89 | 588,931 | -0.24(-1.40%) |
Jan 31, 2017 | 16.84 | 17.18 | 16.27 | 17.13 | 668,338 | +0.27(+1.63%) |
Jan 30, 2017 | 16.55 | 17.09 | 16.28 | 16.86 | 776,401 | +0.11(+0.63%) |
Jan 27, 2017 | 16.18 | 16.78 | 15.89 | 16.75 | 692,628 | +0.72(+4.52%) |
Jan 26, 2017 | 15.48 | 16.08 | 15.34 | 16.03 | 1,079,558 | +0.69(+4.50%) |
Jan 25, 2017 | 15.46 | 15.61 | 15.05 | 15.34 | 516,935 | +0.15(+0.97%) |
Jan 24, 2017 | 14.16 | 15.27 | 14.14 | 15.19 | 900,740 | +1.20(+8.55%) |
Jan 23, 2017 | 13.59 | 14.03 | 13.59 | 13.99 | 496,566 | +0.42(+3.11%) |
Jan 20, 2017 | 13.36 | 13.66 | 13.28 | 13.57 | 621,501 | +0.30(+2.28%) |
Jan 19, 2017 | 13.34 | 13.42 | 13.12 | 13.27 | 356,316 | +0.00(+0.00%) |
Jan 18, 2017 | 13.16 | 13.28 | 13.00 | 13.27 | 300,157 | +0.12(+0.91%) |
Jan 17, 2017 | 13.32 | 13.37 | 13.11 | 13.15 | 348,633 | -0.27(-2.05%) |
Jan 13, 2017 | 13.42 | 13.42 | 13.42 | 0 | +0.34(+2.64%) | |
Jan 12, 2017 | 13.48 | 13.52 | 12.86 | 13.08 | 410,793 | -0.39(-2.93%) |
Jan 11, 2017 | 13.03 | 13.48 | 12.85 | 13.47 | 502,217 | +0.49(+3.74%) |
Jan 10, 2017 | 13.00 | 13.11 | 12.83 | 12.99 | 280,124 | +0.07(+0.55%) |
Jan 09, 2017 | 12.85 | 13.05 | 12.68 | 12.92 | 502,376 | +0.01(+0.11%) |
Jan 06, 2017 | 12.62 | 12.92 | 12.49 | 12.90 | 666,388 | +0.29(+2.29%) |
Jan 05, 2017 | 12.41 | 12.78 | 12.33 | 12.61 | 841,588 | +0.08(+0.67%) |
Jan 04, 2017 | 12.15 | 12.62 | 12.14 | 12.53 | 611,037 | +0.48(+3.97%) |
Jan 03, 2017 | 11.30 | 12.06 | 11.21 | 12.05 | 568,958 | +0.93(+8.35%) |
Dec 30, 2016 | 11.12 | 11.12 | 11.12 | 0 | -0.26(-2.29%) | |
Dec 29, 2016 | 11.50 | 11.69 | 11.31 | 11.38 | 325,267 | -0.14(-1.22%) |
Dec 28, 2016 | 12.09 | 12.11 | 11.48 | 11.52 | 451,886 | -0.37(-3.14%) |
Dec 27, 2016 | 12.07 | 12.28 | 11.77 | 11.90 | 344,374 | -0.18(-1.46%) |
Dec 23, 2016 | 12.07 | 12.07 | 12.07 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 13.09 | 13.09 | 12.04 | 12.07 | 697,331 | -0.97(-7.45%) |
Dec 21, 2016 | 13.30 | 13.30 | 12.83 | 13.04 | 454,739 | -0.25(-1.85%) |
Dec 20, 2016 | 13.26 | 13.54 | 13.09 | 13.28 | 417,454 | +0.03(+0.21%) |
Dec 19, 2016 | 13.55 | 13.71 | 13.12 | 13.26 | 335,321 | -0.19(-1.41%) |
Dec 16, 2016 | 13.64 | 13.86 | 13.33 | 13.45 | 1,997,772 | -0.12(-0.88%) |
Dec 15, 2016 | 13.78 | 14.02 | 13.49 | 13.56 | 557,111 | -0.28(-2.03%) |
Dec 14, 2016 | 14.04 | 14.30 | 13.82 | 13.85 | 354,138 | -0.26(-1.85%) |
Dec 13, 2016 | 14.25 | 14.60 | 14.04 | 14.11 | 376,981 | -0.10(-0.69%) |
Dec 12, 2016 | 14.21 | 14.63 | 14.13 | 14.21 | 504,848 | -0.01(-0.10%) |
Dec 09, 2016 | 13.84 | 14.24 | 13.70 | 14.22 | 493,908 | +0.39(+2.85%) |
Dec 08, 2016 | 13.75 | 13.99 | 13.47 | 13.83 | 373,623 | +0.04(+0.31%) |
Dec 07, 2016 | 13.83 | 13.99 | 13.57 | 13.78 | 353,388 | -0.04(-0.31%) |
Dec 06, 2016 | 13.57 | 13.97 | 13.19 | 13.83 | 541,333 | +0.24(+1.76%) |
Dec 05, 2016 | 13.73 | 13.87 | 13.45 | 13.59 | 389,429 | +0.05(+0.36%) |
Dec 02, 2016 | 13.06 | 13.68 | 13.03 | 13.54 | 398,248 | +0.33(+2.51%) |