Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.10 | 14.10 | 13.45 | 13.45 | 777,117 | -0.70(-4.95%) |
Feb 27, 2017 | 14.10 | 14.25 | 13.75 | 14.15 | 685,485 | +0.05(+0.35%) |
Feb 24, 2017 | 14.10 | 14.40 | 13.70 | 14.10 | 1,072,227 | -0.10(-0.70%) |
Feb 23, 2017 | 15.15 | 15.25 | 14.15 | 14.20 | 999,577 | -0.85(-5.65%) |
Feb 22, 2017 | 15.50 | 15.50 | 14.85 | 15.05 | 655,860 | -0.60(-3.83%) |
Feb 21, 2017 | 15.40 | 15.70 | 15.40 | 15.65 | 872,362 | +0.25(+1.62%) |
Feb 17, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.10(-0.65%) | |
Feb 16, 2017 | 16.85 | 16.85 | 15.45 | 15.50 | 2,211,572 | -2.20(-12.43%) |
Feb 15, 2017 | 17.55 | 18.05 | 17.50 | 17.70 | 1,064,968 | +0.10(+0.57%) |
Feb 14, 2017 | 17.35 | 17.75 | 17.05 | 17.60 | 814,142 | +0.30(+1.73%) |
Feb 13, 2017 | 17.75 | 17.75 | 17.30 | 17.30 | 264,404 | -0.35(-1.98%) |
Feb 10, 2017 | 17.95 | 17.95 | 17.55 | 17.65 | 573,377 | -0.20(-1.12%) |
Feb 09, 2017 | 17.50 | 18.00 | 17.50 | 17.85 | 550,103 | +0.30(+1.71%) |
Feb 08, 2017 | 17.40 | 17.57 | 17.20 | 17.55 | 509,376 | +0.15(+0.86%) |
Feb 07, 2017 | 17.55 | 17.65 | 17.15 | 17.40 | 440,277 | -0.10(-0.57%) |
Feb 06, 2017 | 17.80 | 17.80 | 17.30 | 17.50 | 361,338 | -0.35(-1.96%) |
Feb 03, 2017 | 17.90 | 18.02 | 17.60 | 17.85 | 395,856 | +0.10(+0.56%) |
Feb 02, 2017 | 17.50 | 18.05 | 17.37 | 17.75 | 463,092 | +0.15(+0.85%) |
Feb 01, 2017 | 18.10 | 18.10 | 17.45 | 17.60 | 545,005 | -0.35(-1.95%) |
Jan 31, 2017 | 17.50 | 18.05 | 17.35 | 17.95 | 615,431 | +0.30(+1.70%) |
Jan 30, 2017 | 17.45 | 17.65 | 17.20 | 17.65 | 315,653 | +0.15(+0.86%) |
Jan 27, 2017 | 17.45 | 17.65 | 17.30 | 17.50 | 360,289 | +0.00(+0.00%) |
Jan 26, 2017 | 17.85 | 17.95 | 17.40 | 17.50 | 426,262 | -0.30(-1.69%) |
Jan 25, 2017 | 17.80 | 17.90 | 17.60 | 17.80 | 268,502 | +0.20(+1.14%) |
Jan 24, 2017 | 17.20 | 17.65 | 17.05 | 17.60 | 427,105 | +0.40(+2.33%) |
Jan 23, 2017 | 17.45 | 17.50 | 17.15 | 17.20 | 589,176 | -0.20(-1.15%) |
Jan 20, 2017 | 17.85 | 18.05 | 17.27 | 17.40 | 984,041 | -0.30(-1.69%) |
Jan 19, 2017 | 18.30 | 18.30 | 17.55 | 17.70 | 752,737 | -0.55(-3.01%) |
Jan 18, 2017 | 18.40 | 18.69 | 18.05 | 18.25 | 727,805 | +0.10(+0.55%) |
Jan 17, 2017 | 18.35 | 18.75 | 18.10 | 18.15 | 1,295,340 | -0.35(-1.89%) |
Jan 13, 2017 | 18.50 | 18.50 | 18.50 | 0 | +0.60(+3.35%) | |
Jan 12, 2017 | 17.45 | 18.05 | 17.25 | 17.90 | 2,121,919 | +0.35(+1.99%) |
Jan 11, 2017 | 17.35 | 17.60 | 17.15 | 17.55 | 801,297 | +0.15(+0.86%) |
Jan 10, 2017 | 17.25 | 17.65 | 16.90 | 17.40 | 977,718 | +0.20(+1.16%) |
Jan 09, 2017 | 16.75 | 17.35 | 16.75 | 17.20 | 935,365 | +0.40(+2.38%) |
Jan 06, 2017 | 16.45 | 17.00 | 16.10 | 16.80 | 614,730 | +0.50(+3.07%) |
Jan 05, 2017 | 16.15 | 16.48 | 16.10 | 16.30 | 399,039 | +0.10(+0.62%) |
Jan 04, 2017 | 15.70 | 16.30 | 15.65 | 16.20 | 626,715 | +0.60(+3.85%) |
Jan 03, 2017 | 15.35 | 15.65 | 14.95 | 15.60 | 1,139,520 | +0.55(+3.65%) |
Dec 30, 2016 | 15.05 | 15.05 | 15.05 | 0 | -0.25(-1.63%) | |
Dec 29, 2016 | 15.55 | 15.55 | 15.15 | 15.30 | 345,856 | -0.20(-1.29%) |
Dec 28, 2016 | 15.80 | 15.85 | 15.35 | 15.50 | 505,436 | -0.25(-1.59%) |
Dec 27, 2016 | 15.35 | 15.80 | 15.20 | 15.75 | 427,859 | +0.45(+2.94%) |
Dec 23, 2016 | 15.30 | 15.30 | 15.30 | 0 | +0.15(+0.99%) | |
Dec 22, 2016 | 15.20 | 15.28 | 14.85 | 15.15 | 672,410 | -0.05(-0.33%) |
Dec 21, 2016 | 15.90 | 15.90 | 15.10 | 15.20 | 337,062 | -0.75(-4.70%) |
Dec 20, 2016 | 15.30 | 16.35 | 15.30 | 15.95 | 596,724 | +0.70(+4.59%) |
Dec 19, 2016 | 15.45 | 15.75 | 15.20 | 15.25 | 378,509 | -0.20(-1.29%) |
Dec 16, 2016 | 15.60 | 15.80 | 15.40 | 15.45 | 893,686 | -0.05(-0.32%) |
Dec 15, 2016 | 15.60 | 15.75 | 15.40 | 15.50 | 677,041 | -0.10(-0.64%) |
Dec 14, 2016 | 16.40 | 16.40 | 15.55 | 15.60 | 754,396 | -0.80(-4.88%) |
Dec 13, 2016 | 16.30 | 16.55 | 16.15 | 16.40 | 860,660 | +0.25(+1.55%) |
Dec 12, 2016 | 16.35 | 16.55 | 16.00 | 16.15 | 649,776 | -0.20(-1.22%) |
Dec 09, 2016 | 16.25 | 16.60 | 16.20 | 16.35 | 608,841 | +0.10(+0.62%) |
Dec 08, 2016 | 15.95 | 16.35 | 15.80 | 16.25 | 794,899 | +0.30(+1.88%) |
Dec 07, 2016 | 16.05 | 16.20 | 15.93 | 15.95 | 455,874 | -0.20(-1.24%) |
Dec 06, 2016 | 16.15 | 16.35 | 15.90 | 16.15 | 600,498 | +0.15(+0.94%) |
Dec 05, 2016 | 15.55 | 16.10 | 15.55 | 16.00 | 1,010,922 | +0.60(+3.90%) |
Dec 02, 2016 | 15.65 | 15.75 | 15.22 | 15.40 | 729,566 | -0.20(-1.28%) |