Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.12 | 18.12 | 17.20 | 17.20 | 2,577 | -1.04(-5.70%) |
Feb 27, 2017 | 19.00 | 19.32 | 17.44 | 18.24 | 17,172 | -0.92(-4.80%) |
Feb 24, 2017 | 19.12 | 19.44 | 18.00 | 19.16 | 9,199 | -0.24(-1.24%) |
Feb 23, 2017 | 19.80 | 19.80 | 18.92 | 19.40 | 293 | -0.04(-0.21%) |
Feb 22, 2017 | 19.60 | 19.60 | 19.24 | 19.44 | 458 | +0.08(+0.41%) |
Feb 21, 2017 | 20.00 | 20.00 | 19.24 | 19.36 | 426 | -0.64(-3.20%) |
Feb 17, 2017 | 20.00 | 20.00 | 20.00 | 0 | -0.16(-0.79%) | |
Feb 16, 2017 | 19.90 | 20.23 | 19.85 | 20.16 | 2,922 | +0.20(+1.00%) |
Feb 15, 2017 | 19.96 | 19.96 | 19.68 | 19.96 | 977 | -0.40(-1.96%) |
Feb 14, 2017 | 19.56 | 20.36 | 19.16 | 20.36 | 6,001 | +1.07(+5.55%) |
Feb 13, 2017 | 20.00 | 20.00 | 19.00 | 19.29 | 640 | -0.71(-3.55%) |
Feb 10, 2017 | 18.14 | 20.00 | 18.00 | 20.00 | 8,537 | +2.04(+11.36%) |
Feb 08, 2017 | 17.96 | 17.96 | 17.96 | 0 | +0.16(+0.90%) | |
Feb 07, 2017 | 18.52 | 18.52 | 17.80 | 17.80 | 5,874 | -0.82(-4.40%) |
Feb 06, 2017 | 18.80 | 19.60 | 17.60 | 18.62 | 1,720 | +0.74(+4.13%) |
Feb 03, 2017 | 17.64 | 17.88 | 17.60 | 17.88 | 626 | +0.28(+1.59%) |
Feb 02, 2017 | 17.32 | 17.60 | 17.32 | 17.60 | 1,600 | +0.60(+3.53%) |
Feb 01, 2017 | 17.60 | 17.60 | 17.00 | 17.00 | 771 | -0.52(-2.97%) |
Jan 31, 2017 | 17.58 | 17.60 | 17.48 | 17.52 | 821 | +0.08(+0.46%) |
Jan 30, 2017 | 17.60 | 17.60 | 17.44 | 17.44 | 942 | -0.04(-0.23%) |
Jan 27, 2017 | 17.60 | 17.72 | 17.44 | 17.48 | 2,594 | -0.18(-1.02%) |
Jan 26, 2017 | 17.60 | 17.72 | 17.43 | 17.66 | 746 | +0.22(+1.26%) |
Jan 25, 2017 | 17.88 | 17.92 | 17.44 | 17.44 | 655 | -0.36(-2.02%) |
Jan 24, 2017 | 17.60 | 17.80 | 17.60 | 17.80 | 2,612 | +0.25(+1.42%) |
Jan 23, 2017 | 17.40 | 17.60 | 17.08 | 17.55 | 793 | +0.55(+3.24%) |
Jan 20, 2017 | 17.32 | 17.80 | 16.75 | 17.00 | 4,504 | -0.44(-2.52%) |
Jan 19, 2017 | 19.40 | 19.40 | 16.88 | 17.44 | 9,176 | -2.92(-14.34%) |
Jan 18, 2017 | 20.44 | 20.51 | 20.36 | 20.36 | 658 | -0.28(-1.36%) |
Jan 17, 2017 | 20.80 | 20.80 | 20.64 | 20.64 | 488 | -0.16(-0.77%) |
Jan 13, 2017 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.80 | 20.80 | 20.40 | 20.80 | 3,204 | -0.40(-1.89%) |
Jan 11, 2017 | 20.80 | 22.92 | 20.67 | 21.20 | 13,074 | +0.40(+1.92%) |
Jan 10, 2017 | 18.88 | 20.80 | 18.24 | 20.80 | 11,777 | +2.76(+15.30%) |
Jan 09, 2017 | 16.88 | 18.87 | 16.88 | 18.04 | 5,732 | +1.16(+6.87%) |
Jan 06, 2017 | 17.69 | 17.69 | 16.84 | 16.88 | 1,365 | -0.52(-2.99%) |
Jan 05, 2017 | 17.20 | 17.40 | 17.20 | 17.40 | 277 | +0.52(+3.08%) |
Jan 04, 2017 | 17.84 | 18.00 | 16.72 | 16.88 | 1,763 | -1.12(-6.22%) |
Jan 03, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 122 | -0.04(-0.22%) |
Dec 30, 2016 | 18.04 | 18.04 | 18.04 | 0 | -0.08(-0.44%) | |
Dec 29, 2016 | 18.04 | 18.23 | 17.92 | 18.12 | 1,901 | +0.12(+0.67%) |
Dec 28, 2016 | 18.03 | 18.04 | 17.60 | 18.00 | 1,592 | -0.10(-0.55%) |
Dec 27, 2016 | 17.68 | 18.10 | 16.64 | 18.10 | 1,524 | +0.50(+2.84%) |
Dec 23, 2016 | 17.60 | 17.60 | 17.60 | 0 | -0.20(-1.12%) | |
Dec 22, 2016 | 17.36 | 18.20 | 17.36 | 17.80 | 714 | -0.16(-0.89%) |
Dec 21, 2016 | 16.46 | 18.20 | 16.46 | 17.96 | 3,148 | +0.44(+2.51%) |
Dec 20, 2016 | 17.80 | 17.80 | 16.76 | 17.52 | 2,125 | -0.16(-0.90%) |
Dec 19, 2016 | 17.84 | 17.84 | 17.17 | 17.68 | 5,365 | +0.08(+0.45%) |
Dec 16, 2016 | 19.16 | 19.16 | 17.60 | 17.60 | 5,252 | -1.32(-6.98%) |
Dec 15, 2016 | 18.72 | 19.04 | 18.32 | 18.92 | 1,959 | -0.08(-0.42%) |
Dec 14, 2016 | 18.20 | 19.00 | 18.00 | 19.00 | 4,310 | -0.20(-1.04%) |
Dec 13, 2016 | 19.00 | 19.20 | 18.60 | 19.20 | 4,181 | +1.00(+5.49%) |
Dec 12, 2016 | 18.14 | 19.80 | 18.14 | 18.20 | 15,268 | -0.20(-1.09%) |
Dec 09, 2016 | 18.80 | 19.65 | 18.36 | 18.40 | 4,886 | -1.36(-6.88%) |
Dec 08, 2016 | 20.08 | 20.60 | 19.69 | 19.76 | 8,122 | -0.36(-1.79%) |
Dec 07, 2016 | 20.60 | 20.80 | 19.24 | 20.12 | 4,169 | +0.12(+0.60%) |
Dec 06, 2016 | 20.48 | 20.52 | 20.00 | 20.00 | 2,605 | +0.00(+0.00%) |
Dec 05, 2016 | 19.92 | 20.76 | 19.10 | 20.00 | 1,393 | +0.40(+2.04%) |
Dec 02, 2016 | 19.92 | 20.00 | 19.04 | 19.60 | 4,341 | +0.04(+0.20%) |