Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.15 | 22.25 | 20.55 | 21.80 | 25,375 | +0.15(+0.69%) |
Feb 27, 2017 | 23.00 | 23.50 | 21.20 | 21.65 | 31,648 | -1.35(-5.87%) |
Feb 24, 2017 | 23.50 | 23.90 | 20.40 | 23.00 | 47,076 | -0.35(-1.50%) |
Feb 23, 2017 | 24.20 | 24.25 | 23.03 | 23.35 | 22,344 | -1.20(-4.89%) |
Feb 22, 2017 | 24.05 | 24.73 | 22.05 | 24.55 | 69,061 | -0.45(-1.80%) |
Feb 21, 2017 | 25.00 | 25.00 | 23.53 | 25.00 | 47,653 | +0.75(+3.09%) |
Feb 17, 2017 | 24.25 | 24.25 | 24.25 | 0 | +3.60(+17.43%) | |
Feb 16, 2017 | 20.25 | 21.00 | 19.10 | 20.65 | 26,723 | -0.55(-2.59%) |
Feb 15, 2017 | 21.40 | 22.00 | 20.85 | 21.20 | 30,278 | -0.20(-0.93%) |
Feb 14, 2017 | 20.50 | 21.50 | 20.11 | 21.40 | 44,031 | +2.05(+10.59%) |
Feb 13, 2017 | 18.40 | 21.25 | 18.40 | 19.35 | 86,955 | +1.55(+8.71%) |
Feb 10, 2017 | 15.80 | 18.45 | 15.80 | 17.80 | 59,637 | +2.00(+12.66%) |
Feb 09, 2017 | 14.85 | 15.80 | 14.85 | 15.80 | 12,959 | +0.85(+5.69%) |
Feb 08, 2017 | 14.55 | 15.05 | 14.55 | 14.95 | 20,303 | +0.35(+2.40%) |
Feb 07, 2017 | 15.15 | 15.15 | 14.55 | 14.60 | 14,655 | -0.45(-2.99%) |
Feb 06, 2017 | 15.35 | 16.15 | 14.90 | 15.05 | 31,978 | +0.05(+0.33%) |
Feb 03, 2017 | 15.35 | 15.95 | 14.80 | 15.00 | 17,449 | +0.05(+0.33%) |
Feb 02, 2017 | 14.80 | 15.10 | 14.80 | 14.95 | 12,056 | +0.05(+0.34%) |
Feb 01, 2017 | 14.95 | 15.08 | 14.85 | 14.90 | 12,864 | +0.00(+0.00%) |
Jan 31, 2017 | 14.95 | 15.15 | 14.70 | 14.90 | 5,016 | +0.05(+0.34%) |
Jan 30, 2017 | 15.20 | 15.70 | 14.70 | 14.85 | 14,365 | -0.40(-2.62%) |
Jan 27, 2017 | 14.55 | 15.25 | 14.50 | 15.25 | 11,793 | +0.75(+5.17%) |
Jan 26, 2017 | 14.65 | 14.75 | 14.50 | 14.50 | 12,972 | -0.25(-1.69%) |
Jan 25, 2017 | 14.90 | 15.00 | 14.35 | 14.75 | 11,058 | +0.20(+1.37%) |
Jan 24, 2017 | 14.50 | 15.35 | 14.50 | 14.55 | 69,969 | -0.05(-0.34%) |
Jan 23, 2017 | 15.20 | 15.45 | 14.50 | 14.60 | 10,464 | -0.25(-1.68%) |
Jan 20, 2017 | 14.70 | 15.30 | 14.70 | 14.85 | 11,023 | +0.15(+1.02%) |
Jan 19, 2017 | 14.25 | 15.00 | 14.25 | 14.70 | 14,166 | +0.45(+3.16%) |
Jan 18, 2017 | 14.30 | 14.45 | 14.10 | 14.25 | 12,818 | +0.10(+0.71%) |
Jan 17, 2017 | 14.35 | 14.45 | 14.05 | 14.15 | 19,724 | +0.05(+0.35%) |
Jan 13, 2017 | 14.10 | 14.10 | 14.10 | 0 | -0.15(-1.05%) | |
Jan 12, 2017 | 14.75 | 14.75 | 14.22 | 14.25 | 32,491 | -0.05(-0.35%) |
Jan 11, 2017 | 14.80 | 14.80 | 14.25 | 14.30 | 8,935 | +0.10(+0.70%) |
Jan 10, 2017 | 14.45 | 14.60 | 14.15 | 14.20 | 37,008 | -0.05(-0.35%) |
Jan 09, 2017 | 14.55 | 14.75 | 14.15 | 14.25 | 30,398 | -0.20(-1.38%) |
Jan 06, 2017 | 14.20 | 14.85 | 14.20 | 14.45 | 23,820 | +0.20(+1.40%) |
Jan 05, 2017 | 14.70 | 14.85 | 14.15 | 14.25 | 12,434 | -0.25(-1.72%) |
Jan 04, 2017 | 14.50 | 14.75 | 14.05 | 14.50 | 20,090 | +0.05(+0.35%) |
Jan 03, 2017 | 14.55 | 15.05 | 14.45 | 14.45 | 10,527 | -0.05(-0.34%) |
Dec 30, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 14.70 | 15.10 | 14.35 | 14.50 | 25,648 | -0.20(-1.36%) |
Dec 28, 2016 | 14.50 | 15.10 | 14.50 | 14.70 | 37,238 | +0.22(+1.55%) |
Dec 27, 2016 | 15.35 | 15.40 | 14.40 | 14.47 | 31,689 | -0.43(-2.85%) |
Dec 23, 2016 | 14.90 | 14.90 | 14.90 | 0 | +0.25(+1.71%) | |
Dec 22, 2016 | 15.50 | 17.00 | 14.60 | 14.65 | 96,964 | -0.55(-3.62%) |
Dec 21, 2016 | 14.25 | 15.50 | 14.25 | 15.20 | 43,007 | +0.20(+1.33%) |
Dec 20, 2016 | 15.70 | 15.70 | 14.25 | 15.00 | 34,222 | -0.35(-2.28%) |
Dec 19, 2016 | 15.05 | 17.00 | 14.00 | 15.35 | 81,651 | -0.10(-0.65%) |
Dec 16, 2016 | 15.45 | 15.50 | 14.55 | 15.45 | 60,199 | -0.15(-0.96%) |
Dec 15, 2016 | 13.30 | 15.60 | 13.05 | 15.60 | 84,576 | +2.55(+19.54%) |
Dec 14, 2016 | 13.00 | 14.85 | 12.88 | 13.05 | 33,713 | +0.18(+1.36%) |
Dec 13, 2016 | 12.25 | 13.35 | 12.25 | 12.88 | 30,736 | +0.65(+5.32%) |
Dec 12, 2016 | 12.25 | 12.80 | 11.85 | 12.22 | 23,262 | -0.62(-4.86%) |
Dec 09, 2016 | 13.20 | 13.40 | 11.75 | 12.85 | 32,924 | -0.40(-3.02%) |
Dec 08, 2016 | 14.15 | 14.15 | 13.02 | 13.25 | 43,629 | -0.25(-1.85%) |
Dec 07, 2016 | 13.90 | 14.65 | 13.50 | 13.50 | 21,592 | -0.40(-2.88%) |
Dec 06, 2016 | 15.50 | 16.35 | 13.00 | 13.90 | 209,455 | -1.30(-8.55%) |
Dec 05, 2016 | 15.00 | 17.00 | 14.55 | 15.20 | 104,357 | +0.35(+2.36%) |
Dec 02, 2016 | 13.80 | 15.00 | 13.80 | 14.85 | 26,503 | +1.20(+8.79%) |