Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.25 | 18.00 | 16.95 | 17.21 | 16,700 | -0.19(-1.08%) |
Feb 27, 2017 | 17.10 | 17.85 | 16.65 | 17.40 | 25,352 | +0.30(+1.74%) |
Feb 24, 2017 | 18.30 | 18.38 | 16.95 | 17.10 | 25,177 | -1.05(-5.77%) |
Feb 23, 2017 | 19.20 | 19.20 | 17.85 | 18.15 | 31,236 | -1.20(-6.20%) |
Feb 22, 2017 | 19.65 | 19.65 | 18.75 | 19.35 | 25,818 | -0.15(-0.76%) |
Feb 21, 2017 | 19.05 | 20.25 | 18.15 | 19.50 | 74,094 | +0.60(+3.16%) |
Feb 17, 2017 | 18.90 | 18.90 | 18.90 | 0 | -0.15(-0.77%) | |
Feb 16, 2017 | 18.75 | 20.70 | 17.40 | 19.05 | 202,213 | +1.20(+6.71%) |
Feb 15, 2017 | 17.10 | 18.60 | 16.80 | 17.85 | 55,348 | +0.98(+5.78%) |
Feb 14, 2017 | 17.85 | 17.85 | 15.90 | 16.88 | 54,670 | -0.82(-4.66%) |
Feb 13, 2017 | 17.25 | 18.60 | 16.20 | 17.70 | 121,277 | +1.35(+8.26%) |
Feb 10, 2017 | 16.20 | 16.50 | 15.90 | 16.35 | 22,816 | +0.00(+0.00%) |
Feb 09, 2017 | 15.90 | 17.40 | 15.75 | 16.35 | 97,954 | +0.30(+1.87%) |
Feb 08, 2017 | 15.90 | 15.90 | 15.15 | 16.05 | 21,333 | +0.60(+3.88%) |
Feb 07, 2017 | 15.75 | 15.75 | 15.30 | 15.45 | 4,340 | -0.30(-1.90%) |
Feb 06, 2017 | 15.75 | 16.05 | 15.60 | 15.75 | 3,436 | +0.15(+0.96%) |
Feb 03, 2017 | 15.45 | 16.35 | 15.45 | 15.60 | 15,852 | +0.00(+0.00%) |
Feb 02, 2017 | 15.45 | 15.60 | 15.30 | 15.60 | 7,241 | +0.30(+1.96%) |
Feb 01, 2017 | 15.15 | 15.60 | 15.00 | 15.30 | 25,063 | +0.00(+0.00%) |
Jan 31, 2017 | 15.60 | 15.75 | 15.00 | 15.30 | 24,377 | -0.45(-2.86%) |
Jan 30, 2017 | 15.75 | 15.90 | 15.15 | 15.75 | 27,410 | -0.30(-1.87%) |
Jan 27, 2017 | 16.05 | 16.95 | 15.00 | 16.05 | 137,619 | +0.90(+5.94%) |
Jan 26, 2017 | 13.80 | 15.95 | 13.68 | 15.15 | 71,099 | +1.05(+7.46%) |
Jan 25, 2017 | 13.35 | 14.10 | 13.35 | 14.10 | 15,066 | +0.60(+4.42%) |
Jan 24, 2017 | 13.80 | 13.89 | 13.65 | 13.50 | 7,002 | -0.25(-1.84%) |
Jan 23, 2017 | 13.37 | 13.76 | 13.21 | 13.76 | 4,393 | -0.16(-1.19%) |
Jan 20, 2017 | 13.99 | 13.99 | 13.20 | 13.92 | 3,750 | +0.12(+0.89%) |
Jan 19, 2017 | 13.92 | 13.92 | 13.29 | 13.80 | 4,768 | -0.00(-0.02%) |
Jan 18, 2017 | 14.25 | 14.25 | 13.80 | 13.80 | 4,131 | -0.45(-3.14%) |
Jan 17, 2017 | 13.82 | 14.55 | 13.82 | 14.25 | 19,241 | +0.67(+4.95%) |
Jan 13, 2017 | 13.57 | 13.57 | 13.57 | 0 | +0.07(+0.56%) | |
Jan 12, 2017 | 13.65 | 13.77 | 13.21 | 13.50 | 4,481 | +0.04(+0.28%) |
Jan 11, 2017 | 13.49 | 13.77 | 13.35 | 13.46 | 5,908 | +0.22(+1.64%) |
Jan 10, 2017 | 13.80 | 14.10 | 13.20 | 13.24 | 11,845 | -0.41(-2.97%) |
Jan 09, 2017 | 13.65 | 13.80 | 13.50 | 13.65 | 4,578 | -0.02(-0.12%) |
Jan 06, 2017 | 13.50 | 14.10 | 13.50 | 13.67 | 1,700 | +0.32(+2.37%) |
Jan 05, 2017 | 14.03 | 14.23 | 12.50 | 13.35 | 4,027 | -0.68(-4.81%) |
Jan 04, 2017 | 14.15 | 14.40 | 13.65 | 14.03 | 9,114 | -0.04(-0.31%) |
Jan 03, 2017 | 13.83 | 14.27 | 13.80 | 14.07 | 3,512 | +0.27(+1.95%) |
Dec 30, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.30(-2.13%) | |
Dec 29, 2016 | 13.80 | 14.10 | 13.80 | 14.10 | 3,719 | +0.15(+1.08%) |
Dec 28, 2016 | 13.80 | 14.25 | 13.80 | 13.95 | 6,774 | -0.30(-2.11%) |
Dec 27, 2016 | 14.25 | 14.85 | 13.82 | 14.25 | 7,815 | -0.45(-3.06%) |
Dec 23, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 14.34 | 14.85 | 14.34 | 14.70 | 3,831 | +0.10(+0.70%) |
Dec 21, 2016 | 14.41 | 14.85 | 14.32 | 14.60 | 3,407 | +0.05(+0.33%) |
Dec 20, 2016 | 14.18 | 14.85 | 14.18 | 14.55 | 8,245 | -0.22(-1.52%) |
Dec 19, 2016 | 14.47 | 14.85 | 14.47 | 14.78 | 8,048 | +0.08(+0.51%) |
Dec 16, 2016 | 14.55 | 14.80 | 14.55 | 14.70 | 7,876 | +0.15(+1.03%) |
Dec 15, 2016 | 14.70 | 15.00 | 14.40 | 14.55 | 6,097 | -0.15(-0.99%) |
Dec 14, 2016 | 14.86 | 14.93 | 14.25 | 14.70 | 11,166 | -0.04(-0.28%) |
Dec 13, 2016 | 14.18 | 14.85 | 14.18 | 14.74 | 6,124 | +0.34(+2.34%) |
Dec 12, 2016 | 14.62 | 14.70 | 14.25 | 14.40 | 9,256 | -0.60(-3.99%) |
Dec 09, 2016 | 15.00 | 15.45 | 14.62 | 15.00 | 10,538 | -0.15(-1.00%) |
Dec 08, 2016 | 14.85 | 15.30 | 14.85 | 15.15 | 8,790 | +0.15(+1.00%) |
Dec 07, 2016 | 14.85 | 15.57 | 14.85 | 15.00 | 12,233 | +0.15(+1.01%) |
Dec 06, 2016 | 15.15 | 15.75 | 14.85 | 14.85 | 10,672 | -0.60(-3.88%) |
Dec 05, 2016 | 15.00 | 15.75 | 14.83 | 15.45 | 14,136 | +0.75(+5.10%) |
Dec 02, 2016 | 15.00 | 15.20 | 14.62 | 14.70 | 14,495 | -0.38(-2.54%) |