Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.70 | 18.07 | 16.50 | 16.80 | 100,669 | -1.00(-5.62%) |
Feb 27, 2017 | 18.40 | 19.40 | 17.70 | 17.80 | 96,539 | -0.50(-2.73%) |
Feb 24, 2017 | 19.00 | 19.10 | 18.10 | 18.30 | 52,670 | -0.20(-1.08%) |
Feb 23, 2017 | 19.30 | 20.00 | 18.20 | 18.50 | 124,512 | -0.60(-3.14%) |
Feb 22, 2017 | 20.20 | 20.50 | 18.50 | 19.10 | 153,994 | -1.20(-5.91%) |
Feb 21, 2017 | 20.20 | 20.70 | 20.10 | 20.30 | 54,549 | -0.50(-2.40%) |
Feb 17, 2017 | 20.80 | 20.80 | 20.80 | 0 | -0.40(-1.89%) | |
Feb 16, 2017 | 21.90 | 22.20 | 20.80 | 21.20 | 61,689 | -0.40(-1.85%) |
Feb 15, 2017 | 20.80 | 21.70 | 20.00 | 21.60 | 58,580 | +0.70(+3.35%) |
Feb 14, 2017 | 22.00 | 22.10 | 20.10 | 20.90 | 177,406 | -1.20(-5.43%) |
Feb 13, 2017 | 22.80 | 23.20 | 21.90 | 22.10 | 75,553 | -0.50(-2.21%) |
Feb 10, 2017 | 22.40 | 23.10 | 21.60 | 22.60 | 109,869 | +0.00(+0.00%) |
Feb 09, 2017 | 23.90 | 24.50 | 21.50 | 22.60 | 255,133 | -0.60(-2.59%) |
Feb 08, 2017 | 20.20 | 23.50 | 19.80 | 23.20 | 333,196 | +3.70(+18.97%) |
Feb 07, 2017 | 18.80 | 19.80 | 18.70 | 19.50 | 80,949 | +0.60(+3.17%) |
Feb 06, 2017 | 19.00 | 19.30 | 18.50 | 18.90 | 84,398 | +0.20(+1.07%) |
Feb 03, 2017 | 19.10 | 19.40 | 18.00 | 18.70 | 113,079 | -0.30(-1.58%) |
Feb 02, 2017 | 17.90 | 19.20 | 17.68 | 19.00 | 191,293 | +1.30(+7.34%) |
Feb 01, 2017 | 17.10 | 17.70 | 16.60 | 17.70 | 95,121 | +0.70(+4.12%) |
Jan 31, 2017 | 16.80 | 17.40 | 16.30 | 17.00 | 126,300 | +0.30(+1.80%) |
Jan 30, 2017 | 16.90 | 17.10 | 16.60 | 16.70 | 80,519 | -0.10(-0.60%) |
Jan 27, 2017 | 16.80 | 17.00 | 16.40 | 16.80 | 82,601 | +0.20(+1.20%) |
Jan 26, 2017 | 16.50 | 17.10 | 16.10 | 16.60 | 68,684 | +0.10(+0.61%) |
Jan 25, 2017 | 16.90 | 17.00 | 16.30 | 16.50 | 85,547 | -0.40(-2.37%) |
Jan 24, 2017 | 15.70 | 16.90 | 15.10 | 16.90 | 217,217 | +0.60(+3.68%) |
Jan 23, 2017 | 16.30 | 16.80 | 16.00 | 16.30 | 105,415 | +0.40(+2.52%) |
Jan 20, 2017 | 15.30 | 16.50 | 15.20 | 15.90 | 95,833 | +0.70(+4.61%) |
Jan 19, 2017 | 15.00 | 15.30 | 14.70 | 15.20 | 93,365 | +0.20(+1.33%) |
Jan 18, 2017 | 15.80 | 15.80 | 14.95 | 15.00 | 118,732 | -0.80(-5.06%) |
Jan 17, 2017 | 17.60 | 17.60 | 15.60 | 15.80 | 178,791 | -2.00(-11.24%) |
Jan 13, 2017 | 17.80 | 17.80 | 17.80 | 0 | -0.20(-1.11%) | |
Jan 12, 2017 | 18.10 | 18.20 | 17.80 | 18.00 | 83,644 | +0.60(+3.45%) |
Jan 11, 2017 | 17.90 | 17.90 | 17.30 | 17.40 | 38,293 | -0.20(-1.14%) |
Jan 10, 2017 | 17.20 | 17.80 | 17.10 | 17.60 | 54,228 | +0.50(+2.92%) |
Jan 09, 2017 | 17.40 | 17.60 | 16.80 | 17.10 | 35,837 | -0.20(-1.16%) |
Jan 06, 2017 | 18.10 | 18.10 | 17.10 | 17.30 | 43,106 | -0.90(-4.95%) |
Jan 05, 2017 | 18.50 | 19.20 | 17.40 | 18.20 | 136,205 | +0.40(+2.25%) |
Jan 04, 2017 | 16.90 | 18.40 | 16.60 | 17.80 | 118,086 | +1.30(+7.88%) |
Jan 03, 2017 | 14.80 | 16.70 | 14.70 | 16.50 | 117,463 | +2.20(+15.38%) |
Dec 30, 2016 | 14.30 | 14.30 | 14.30 | 0 | -0.50(-3.38%) | |
Dec 29, 2016 | 14.90 | 15.30 | 14.80 | 14.80 | 43,214 | -0.15(-1.00%) |
Dec 28, 2016 | 15.40 | 15.49 | 14.90 | 14.95 | 30,481 | -0.15(-0.99%) |
Dec 27, 2016 | 15.00 | 15.30 | 14.80 | 15.10 | 19,380 | +0.50(+3.42%) |
Dec 23, 2016 | 14.60 | 14.60 | 14.60 | 0 | -0.20(-1.35%) | |
Dec 22, 2016 | 15.00 | 15.30 | 14.70 | 14.80 | 27,240 | -0.20(-1.33%) |
Dec 21, 2016 | 15.30 | 15.30 | 14.70 | 15.00 | 21,469 | -0.10(-0.66%) |
Dec 20, 2016 | 15.10 | 15.30 | 14.70 | 15.10 | 53,701 | -0.20(-1.31%) |
Dec 19, 2016 | 15.90 | 15.90 | 15.20 | 15.30 | 41,190 | -0.30(-1.92%) |
Dec 16, 2016 | 15.60 | 16.20 | 15.20 | 15.60 | 46,289 | +0.20(+1.30%) |
Dec 15, 2016 | 16.40 | 16.70 | 15.20 | 15.40 | 76,774 | -1.40(-8.33%) |
Dec 14, 2016 | 17.40 | 17.60 | 16.30 | 16.80 | 35,972 | -0.50(-2.89%) |
Dec 13, 2016 | 18.10 | 18.50 | 16.90 | 17.30 | 84,195 | -0.90(-4.95%) |
Dec 12, 2016 | 18.70 | 18.70 | 18.00 | 18.20 | 51,261 | -0.10(-0.55%) |
Dec 09, 2016 | 18.70 | 18.79 | 17.50 | 18.30 | 54,261 | -0.10(-0.54%) |
Dec 08, 2016 | 18.50 | 18.60 | 18.00 | 18.40 | 65,070 | +0.10(+0.55%) |
Dec 07, 2016 | 18.40 | 18.50 | 17.50 | 18.30 | 74,002 | +0.20(+1.10%) |
Dec 06, 2016 | 18.60 | 18.60 | 18.00 | 18.10 | 56,491 | -0.20(-1.09%) |
Dec 05, 2016 | 19.00 | 19.20 | 18.25 | 18.30 | 135,152 | +0.00(+0.00%) |
Dec 02, 2016 | 17.90 | 19.80 | 17.50 | 18.30 | 231,090 | +0.90(+5.17%) |