Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.75 | 15.75 | 15.10 | 15.45 | 1,322,950 | -0.45(-2.83%) |
Feb 27, 2017 | 15.30 | 15.97 | 15.15 | 15.90 | 796,158 | +0.50(+3.25%) |
Feb 24, 2017 | 15.05 | 15.50 | 14.88 | 15.40 | 1,034,637 | +0.30(+1.99%) |
Feb 23, 2017 | 15.15 | 15.35 | 14.43 | 15.10 | 1,546,208 | +0.00(+0.00%) |
Feb 22, 2017 | 16.00 | 16.05 | 15.10 | 15.10 | 1,458,915 | -0.95(-5.92%) |
Feb 21, 2017 | 14.75 | 16.65 | 14.70 | 16.05 | 4,435,598 | -2.95(-15.53%) |
Feb 17, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 19.05 | 19.46 | 18.85 | 19.00 | 488,762 | -0.05(-0.26%) |
Feb 15, 2017 | 18.95 | 19.18 | 18.55 | 19.05 | 446,889 | +0.00(+0.00%) |
Feb 14, 2017 | 18.50 | 19.12 | 18.38 | 19.05 | 466,672 | +0.45(+2.42%) |
Feb 13, 2017 | 19.20 | 19.20 | 18.50 | 18.60 | 626,997 | -0.30(-1.59%) |
Feb 10, 2017 | 18.90 | 19.55 | 18.35 | 18.90 | 500,119 | -0.10(-0.53%) |
Feb 09, 2017 | 18.75 | 19.35 | 18.70 | 19.00 | 530,475 | +0.25(+1.33%) |
Feb 08, 2017 | 18.70 | 19.30 | 18.30 | 18.75 | 453,248 | -0.10(-0.53%) |
Feb 07, 2017 | 19.00 | 19.35 | 18.77 | 18.85 | 916,286 | -0.15(-0.79%) |
Feb 06, 2017 | 19.25 | 19.40 | 18.85 | 19.00 | 765,495 | -0.30(-1.55%) |
Feb 03, 2017 | 19.60 | 19.60 | 19.00 | 19.30 | 861,013 | +0.00(+0.00%) |
Feb 02, 2017 | 19.15 | 19.55 | 18.85 | 19.30 | 1,124,762 | -0.05(-0.26%) |
Feb 01, 2017 | 18.85 | 19.90 | 18.40 | 19.35 | 1,226,406 | +0.45(+2.38%) |
Jan 31, 2017 | 15.90 | 19.10 | 15.65 | 18.90 | 3,215,038 | +3.80(+25.17%) |
Jan 30, 2017 | 15.05 | 15.25 | 14.85 | 15.10 | 552,353 | -0.05(-0.33%) |
Jan 27, 2017 | 15.05 | 15.25 | 14.80 | 15.15 | 245,424 | +0.15(+1.00%) |
Jan 26, 2017 | 15.10 | 15.12 | 14.60 | 15.00 | 410,794 | -0.05(-0.33%) |
Jan 25, 2017 | 14.70 | 15.15 | 14.60 | 15.05 | 382,800 | +0.45(+3.08%) |
Jan 24, 2017 | 14.40 | 14.65 | 13.97 | 14.60 | 296,329 | +0.20(+1.39%) |
Jan 23, 2017 | 14.30 | 14.60 | 14.15 | 14.40 | 280,600 | +0.05(+0.35%) |
Jan 20, 2017 | 14.75 | 14.80 | 14.30 | 14.35 | 253,173 | -0.40(-2.71%) |
Jan 19, 2017 | 15.00 | 15.00 | 14.55 | 14.75 | 535,935 | -0.35(-2.32%) |
Jan 18, 2017 | 15.35 | 15.35 | 14.65 | 15.10 | 562,798 | +0.10(+0.67%) |
Jan 17, 2017 | 15.95 | 15.95 | 15.00 | 15.00 | 521,419 | -1.10(-6.83%) |
Jan 13, 2017 | 16.10 | 16.10 | 16.10 | 0 | +0.35(+2.22%) | |
Jan 12, 2017 | 15.60 | 16.00 | 15.50 | 15.75 | 695,274 | +0.30(+1.94%) |
Jan 11, 2017 | 16.10 | 16.10 | 15.28 | 15.45 | 728,493 | -0.70(-4.33%) |
Jan 10, 2017 | 16.20 | 16.25 | 16.00 | 16.15 | 483,243 | -0.10(-0.62%) |
Jan 09, 2017 | 16.55 | 16.65 | 16.05 | 16.25 | 708,834 | -0.15(-0.91%) |
Jan 06, 2017 | 16.15 | 17.25 | 16.15 | 16.40 | 958,626 | +0.90(+5.81%) |
Jan 05, 2017 | 15.70 | 15.80 | 15.35 | 15.50 | 392,633 | -0.22(-1.43%) |
Jan 04, 2017 | 15.15 | 15.80 | 14.80 | 15.72 | 529,568 | +0.62(+4.14%) |
Jan 03, 2017 | 15.30 | 15.43 | 14.75 | 15.10 | 357,641 | +0.05(+0.33%) |
Dec 30, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.05(+0.33%) | |
Dec 29, 2016 | 15.00 | 15.25 | 14.78 | 15.00 | 263,488 | +0.05(+0.33%) |
Dec 28, 2016 | 14.90 | 15.20 | 14.85 | 14.95 | 253,977 | +0.00(+0.00%) |
Dec 27, 2016 | 15.15 | 15.35 | 14.90 | 14.95 | 303,236 | -0.20(-1.32%) |
Dec 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | +0.20(+1.34%) | |
Dec 22, 2016 | 15.00 | 15.38 | 14.65 | 14.95 | 860,967 | +0.00(+0.00%) |
Dec 21, 2016 | 15.30 | 15.40 | 14.95 | 14.95 | 356,468 | -0.30(-1.97%) |
Dec 20, 2016 | 15.75 | 15.85 | 14.85 | 15.25 | 570,393 | -0.45(-2.87%) |
Dec 19, 2016 | 15.40 | 15.90 | 15.25 | 15.70 | 786,982 | +0.35(+2.28%) |
Dec 16, 2016 | 15.00 | 15.40 | 14.80 | 15.35 | 1,166,180 | +0.35(+2.33%) |
Dec 15, 2016 | 14.30 | 15.00 | 14.25 | 15.00 | 574,718 | +0.75(+5.26%) |
Dec 14, 2016 | 14.60 | 14.70 | 14.00 | 14.25 | 554,043 | -0.40(-2.73%) |
Dec 13, 2016 | 14.50 | 14.95 | 14.35 | 14.65 | 634,005 | +0.15(+1.03%) |
Dec 12, 2016 | 14.80 | 14.90 | 14.40 | 14.50 | 433,735 | -0.40(-2.68%) |
Dec 09, 2016 | 14.65 | 15.00 | 14.60 | 14.90 | 403,336 | +0.40(+2.76%) |
Dec 08, 2016 | 14.25 | 14.65 | 14.05 | 14.50 | 877,041 | +0.20(+1.40%) |
Dec 07, 2016 | 14.55 | 14.90 | 13.95 | 14.30 | 430,756 | -0.50(-3.38%) |
Dec 06, 2016 | 14.40 | 14.90 | 14.20 | 14.80 | 596,157 | +0.40(+2.78%) |
Dec 05, 2016 | 14.40 | 14.78 | 14.10 | 14.40 | 588,075 | +0.25(+1.77%) |
Dec 02, 2016 | 13.90 | 14.60 | 13.50 | 14.15 | 518,784 | +0.35(+2.54%) |