Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.60 | 18.70 | 18.00 | 18.55 | 153,009 | -0.10(-0.54%) |
Feb 27, 2017 | 18.50 | 19.20 | 18.50 | 18.65 | 105,173 | +0.05(+0.27%) |
Feb 24, 2017 | 19.00 | 19.15 | 18.40 | 18.60 | 101,137 | -0.50(-2.62%) |
Feb 23, 2017 | 19.55 | 19.95 | 18.35 | 19.10 | 240,052 | -1.45(-7.06%) |
Feb 22, 2017 | 19.60 | 20.65 | 19.53 | 20.55 | 223,311 | +0.80(+4.05%) |
Feb 21, 2017 | 19.10 | 19.75 | 18.65 | 19.75 | 169,043 | +0.65(+3.40%) |
Feb 17, 2017 | 19.10 | 19.10 | 19.10 | 0 | +0.80(+4.37%) | |
Feb 16, 2017 | 18.60 | 18.60 | 17.75 | 18.30 | 140,486 | +0.05(+0.27%) |
Feb 15, 2017 | 18.15 | 18.48 | 17.90 | 18.25 | 213,168 | +0.35(+1.96%) |
Feb 14, 2017 | 17.45 | 17.90 | 17.00 | 17.90 | 188,162 | +0.25(+1.42%) |
Feb 13, 2017 | 16.75 | 17.65 | 16.45 | 17.65 | 184,448 | +0.80(+4.75%) |
Feb 10, 2017 | 16.35 | 16.85 | 16.25 | 16.85 | 51,499 | +0.50(+3.06%) |
Feb 09, 2017 | 16.80 | 16.80 | 15.85 | 16.35 | 126,371 | -0.60(-3.54%) |
Feb 08, 2017 | 16.50 | 17.25 | 15.95 | 16.95 | 193,038 | +0.45(+2.73%) |
Feb 07, 2017 | 15.75 | 16.70 | 15.60 | 16.50 | 138,608 | +0.75(+4.76%) |
Feb 06, 2017 | 15.60 | 15.90 | 15.45 | 15.75 | 54,500 | +0.10(+0.64%) |
Feb 03, 2017 | 15.40 | 15.75 | 15.20 | 15.65 | 85,556 | +0.20(+1.29%) |
Feb 02, 2017 | 15.15 | 15.55 | 15.05 | 15.45 | 170,535 | +0.25(+1.64%) |
Feb 01, 2017 | 15.40 | 15.55 | 15.15 | 15.20 | 62,250 | -0.15(-0.98%) |
Jan 31, 2017 | 15.75 | 15.92 | 15.25 | 15.35 | 176,885 | -0.45(-2.85%) |
Jan 30, 2017 | 15.40 | 15.90 | 15.15 | 15.80 | 202,550 | +0.50(+3.27%) |
Jan 27, 2017 | 15.25 | 15.45 | 15.19 | 15.30 | 147,539 | +0.05(+0.33%) |
Jan 26, 2017 | 15.45 | 15.82 | 15.18 | 15.25 | 193,648 | -0.30(-1.93%) |
Jan 25, 2017 | 15.50 | 15.95 | 15.15 | 15.55 | 278,434 | +0.00(+0.00%) |
Jan 24, 2017 | 15.50 | 15.70 | 15.35 | 15.55 | 74,803 | +0.05(+0.32%) |
Jan 23, 2017 | 15.70 | 15.70 | 15.37 | 15.50 | 79,821 | -0.25(-1.59%) |
Jan 20, 2017 | 15.65 | 15.85 | 15.40 | 15.75 | 191,945 | +0.15(+0.96%) |
Jan 19, 2017 | 15.25 | 15.75 | 15.15 | 15.60 | 337,066 | +0.40(+2.63%) |
Jan 18, 2017 | 15.05 | 15.30 | 15.05 | 15.20 | 54,314 | +0.05(+0.33%) |
Jan 17, 2017 | 15.20 | 15.60 | 15.10 | 15.15 | 100,255 | -0.15(-0.98%) |
Jan 13, 2017 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 15.30 | 15.78 | 15.26 | 15.30 | 138,734 | -0.25(-1.61%) |
Jan 11, 2017 | 16.00 | 16.00 | 15.25 | 15.55 | 181,100 | -0.45(-2.81%) |
Jan 10, 2017 | 15.65 | 16.20 | 15.40 | 16.00 | 119,090 | +0.40(+2.56%) |
Jan 09, 2017 | 16.10 | 16.20 | 15.35 | 15.60 | 109,524 | -0.65(-4.00%) |
Jan 06, 2017 | 17.20 | 17.70 | 16.10 | 16.25 | 115,304 | -0.75(-4.41%) |
Jan 05, 2017 | 17.50 | 18.80 | 16.90 | 17.00 | 397,971 | -0.65(-3.68%) |
Jan 04, 2017 | 16.50 | 17.65 | 16.35 | 17.65 | 83,567 | +1.15(+6.97%) |
Jan 03, 2017 | 15.45 | 16.50 | 15.45 | 16.50 | 90,947 | +1.35(+8.91%) |
Dec 30, 2016 | 15.15 | 15.15 | 15.15 | 0 | -0.10(-0.66%) | |
Dec 29, 2016 | 15.25 | 15.80 | 15.14 | 15.25 | 101,445 | -0.10(-0.65%) |
Dec 28, 2016 | 15.30 | 16.00 | 15.15 | 15.35 | 207,076 | +0.05(+0.33%) |
Dec 27, 2016 | 16.50 | 16.85 | 15.25 | 15.30 | 260,259 | -1.30(-7.83%) |
Dec 23, 2016 | 16.60 | 16.60 | 16.60 | 0 | -0.45(-2.64%) | |
Dec 22, 2016 | 17.50 | 17.60 | 16.90 | 17.05 | 68,308 | -0.55(-3.13%) |
Dec 21, 2016 | 17.75 | 17.85 | 17.55 | 17.60 | 79,126 | -0.25(-1.40%) |
Dec 20, 2016 | 17.90 | 18.00 | 17.65 | 17.85 | 116,348 | +0.10(+0.56%) |
Dec 19, 2016 | 17.05 | 18.20 | 17.04 | 17.75 | 202,261 | +0.65(+3.80%) |
Dec 16, 2016 | 16.70 | 17.15 | 16.65 | 17.10 | 180,105 | +0.45(+2.70%) |
Dec 15, 2016 | 16.60 | 16.80 | 16.35 | 16.65 | 55,830 | +0.05(+0.30%) |
Dec 14, 2016 | 16.85 | 16.85 | 16.00 | 16.60 | 49,890 | -0.30(-1.78%) |
Dec 13, 2016 | 16.85 | 17.30 | 16.80 | 16.90 | 82,272 | +0.05(+0.30%) |
Dec 12, 2016 | 17.00 | 17.40 | 16.80 | 16.85 | 111,719 | -0.25(-1.46%) |
Dec 09, 2016 | 16.75 | 17.25 | 16.70 | 17.10 | 104,096 | +0.35(+2.09%) |
Dec 08, 2016 | 16.20 | 16.95 | 16.20 | 16.75 | 114,852 | +0.60(+3.72%) |
Dec 07, 2016 | 15.85 | 16.25 | 15.85 | 16.15 | 87,386 | +0.20(+1.25%) |
Dec 06, 2016 | 16.15 | 16.15 | 15.45 | 15.95 | 115,897 | -0.20(-1.24%) |
Dec 05, 2016 | 16.10 | 16.40 | 16.03 | 16.15 | 132,167 | +0.05(+0.31%) |
Dec 02, 2016 | 17.05 | 17.05 | 16.00 | 16.10 | 217,092 | -0.85(-5.01%) |