Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.10 | 17.57 | 16.50 | 16.83 | 1,936,355 | +0.22(+1.32%) |
Feb 27, 2017 | 18.29 | 19.19 | 16.52 | 16.61 | 2,141,665 | -1.64(-8.99%) |
Feb 24, 2017 | 19.25 | 19.25 | 18.21 | 18.25 | 1,748,546 | -0.52(-2.77%) |
Feb 23, 2017 | 19.49 | 19.63 | 18.77 | 18.77 | 2,946,216 | -0.21(-1.11%) |
Feb 22, 2017 | 19.47 | 19.53 | 18.36 | 18.98 | 2,064,931 | -0.44(-2.27%) |
Feb 21, 2017 | 19.17 | 19.62 | 18.83 | 19.42 | 1,534,983 | -0.26(-1.32%) |
Feb 17, 2017 | 19.68 | 19.68 | 19.68 | 0 | -0.81(-3.95%) | |
Feb 16, 2017 | 19.80 | 20.59 | 19.64 | 20.49 | 1,967,377 | +0.91(+4.65%) |
Feb 15, 2017 | 19.30 | 19.71 | 18.98 | 19.58 | 2,632,430 | -0.04(-0.20%) |
Feb 14, 2017 | 20.22 | 20.24 | 19.26 | 19.62 | 1,983,048 | -0.23(-1.16%) |
Feb 13, 2017 | 19.97 | 20.05 | 19.66 | 19.85 | 1,233,492 | -0.50(-2.46%) |
Feb 10, 2017 | 19.27 | 20.44 | 19.17 | 20.35 | 1,615,070 | +0.32(+1.60%) |
Feb 09, 2017 | 20.86 | 20.93 | 19.82 | 20.03 | 951,793 | -0.77(-3.70%) |
Feb 08, 2017 | 21.12 | 20.44 | 20.80 | 1,150,098 | +0.43(+2.11%) | |
Feb 07, 2017 | 20.04 | 20.85 | 19.88 | 20.37 | 861,466 | +0.07(+0.34%) |
Feb 06, 2017 | 19.27 | 20.30 | 19.09 | 20.30 | 955,142 | +1.53(+8.15%) |
Feb 03, 2017 | 18.54 | 18.94 | 18.37 | 18.77 | 841,620 | +0.22(+1.19%) |
Feb 02, 2017 | 18.50 | 18.65 | 18.27 | 18.55 | 1,206,387 | +0.61(+3.40%) |
Feb 01, 2017 | 17.41 | 18.09 | 17.30 | 17.94 | 1,450,477 | +0.15(+0.84%) |
Jan 31, 2017 | 17.62 | 17.89 | 17.51 | 17.79 | 1,453,837 | +0.74(+4.34%) |
Jan 30, 2017 | 17.40 | 17.64 | 16.96 | 17.05 | 1,239,067 | -0.12(-0.70%) |
Jan 27, 2017 | 16.75 | 17.34 | 16.75 | 17.17 | 920,735 | +0.32(+1.90%) |
Jan 26, 2017 | 16.75 | 17.14 | 16.50 | 16.85 | 1,628,691 | -0.64(-3.66%) |
Jan 25, 2017 | 17.50 | 17.65 | 17.08 | 17.49 | 1,755,047 | -0.63(-3.48%) |
Jan 24, 2017 | 18.10 | 18.67 | 17.88 | 18.12 | 1,171,685 | -0.10(-0.55%) |
Jan 23, 2017 | 17.88 | 18.22 | 17.54 | 18.22 | 2,384,947 | +0.81(+4.65%) |
Jan 20, 2017 | 16.99 | 17.78 | 16.90 | 17.41 | 1,992,243 | +0.51(+3.02%) |
Jan 19, 2017 | 16.53 | 17.16 | 16.39 | 16.90 | 1,737,710 | +0.02(+0.12%) |
Jan 18, 2017 | 17.00 | 17.47 | 16.54 | 16.88 | 1,863,074 | -0.18(-1.06%) |
Jan 17, 2017 | 17.28 | 17.50 | 16.85 | 17.06 | 2,030,523 | +0.37(+2.22%) |
Jan 16, 2017 | 16.76 | 16.76 | 16.57 | 16.69 | 224,129 | +0.27(+1.64%) |
Jan 13, 2017 | 16.04 | 16.45 | 15.61 | 16.42 | 1,764,315 | +0.18(+1.11%) |
Jan 12, 2017 | 16.89 | 17.09 | 15.95 | 16.24 | 2,844,786 | -0.04(-0.25%) |
Jan 11, 2017 | 16.17 | 16.53 | 15.43 | 16.28 | 2,501,800 | -0.09(-0.55%) |
Jan 10, 2017 | 16.55 | 16.93 | 15.94 | 16.37 | 1,935,204 | +0.07(+0.43%) |
Jan 09, 2017 | 16.98 | 16.99 | 16.08 | 16.30 | 2,018,578 | +0.03(+0.18%) |
Jan 06, 2017 | 16.66 | 17.40 | 15.78 | 16.27 | 2,234,843 | -1.16(-6.66%) |
Jan 05, 2017 | 16.30 | 17.55 | 16.22 | 17.43 | 2,264,129 | +1.88(+12.09%) |
Jan 04, 2017 | 15.87 | 15.87 | 15.22 | 15.55 | 1,623,345 | -0.09(-0.58%) |