Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.96 | 20.04 | 19.00 | 19.30 | 11,544,668 | -3.37(-14.87%) |
Feb 27, 2017 | 21.99 | 22.72 | 21.77 | 22.67 | 4,321,727 | +0.68(+3.09%) |
Feb 24, 2017 | 21.05 | 22.22 | 20.88 | 21.99 | 4,659,625 | +1.20(+5.77%) |
Feb 23, 2017 | 20.75 | 20.86 | 20.41 | 20.79 | 1,482,818 | +0.14(+0.68%) |
Feb 22, 2017 | 20.80 | 20.95 | 20.53 | 20.65 | 1,328,249 | -0.15(-0.72%) |
Feb 21, 2017 | 19.92 | 20.91 | 19.90 | 20.80 | 3,579,097 | +1.43(+7.38%) |
Feb 17, 2017 | 19.37 | 19.37 | 19.37 | 0 | -0.11(-0.56%) | |
Feb 16, 2017 | 19.87 | 20.00 | 19.33 | 19.48 | 1,967,889 | -0.38(-1.91%) |
Feb 15, 2017 | 19.37 | 19.88 | 19.20 | 19.86 | 2,008,592 | +0.62(+3.22%) |
Feb 14, 2017 | 18.98 | 19.34 | 18.89 | 19.24 | 1,318,240 | +0.24(+1.26%) |
Feb 13, 2017 | 19.12 | 19.15 | 18.81 | 19.00 | 1,169,760 | +0.03(+0.16%) |
Feb 10, 2017 | 19.11 | 19.12 | 18.78 | 18.97 | 1,135,417 | +0.00(+0.00%) |
Feb 09, 2017 | 18.34 | 19.01 | 18.34 | 18.97 | 1,884,302 | +0.63(+3.44%) |
Feb 08, 2017 | 17.99 | 18.42 | 17.81 | 18.34 | 1,502,148 | +0.28(+1.55%) |
Feb 07, 2017 | 18.37 | 18.43 | 18.02 | 18.06 | 1,435,939 | -0.32(-1.74%) |
Feb 06, 2017 | 18.35 | 18.51 | 18.11 | 18.38 | 2,347,971 | +0.04(+0.22%) |
Feb 03, 2017 | 17.91 | 18.35 | 17.88 | 18.34 | 1,939,822 | +0.55(+3.09%) |
Feb 02, 2017 | 17.97 | 18.12 | 17.78 | 17.79 | 2,331,330 | -0.34(-1.88%) |
Feb 01, 2017 | 17.64 | 18.23 | 17.61 | 18.13 | 1,920,100 | +0.54(+3.07%) |
Jan 31, 2017 | 17.55 | 17.77 | 17.18 | 17.59 | 2,245,857 | +0.21(+1.21%) |
Jan 30, 2017 | 18.16 | 18.21 | 17.25 | 17.38 | 3,580,549 | -0.91(-4.98%) |
Jan 27, 2017 | 18.29 | 18.38 | 17.79 | 18.29 | 2,395,526 | -0.06(-0.33%) |
Jan 26, 2017 | 18.35 | 18.55 | 18.29 | 18.35 | 1,873,800 | -0.04(-0.22%) |
Jan 25, 2017 | 18.38 | 18.89 | 18.34 | 18.39 | 1,874,027 | +0.11(+0.60%) |
Jan 24, 2017 | 18.20 | 18.36 | 17.69 | 18.28 | 2,258,458 | +0.08(+0.44%) |
Jan 23, 2017 | 17.95 | 18.27 | 17.51 | 18.20 | 3,550,442 | +0.10(+0.55%) |
Jan 20, 2017 | 18.04 | 18.27 | 17.95 | 18.10 | 1,716,994 | +0.05(+0.28%) |
Jan 19, 2017 | 18.29 | 18.29 | 17.91 | 18.05 | 2,796,102 | -0.39(-2.11%) |
Jan 18, 2017 | 18.97 | 19.03 | 18.29 | 18.44 | 4,744,728 | -0.55(-2.90%) |
Jan 17, 2017 | 18.22 | 19.64 | 18.03 | 18.99 | 4,845,437 | +0.77(+4.23%) |
Jan 13, 2017 | 18.22 | 18.22 | 18.22 | 0 | +0.13(+0.72%) | |
Jan 12, 2017 | 18.02 | 18.14 | 17.84 | 18.09 | 2,908,092 | +0.07(+0.39%) |
Jan 11, 2017 | 17.59 | 18.33 | 17.54 | 18.02 | 4,386,447 | +0.50(+2.85%) |
Jan 10, 2017 | 17.22 | 17.69 | 16.94 | 17.52 | 3,265,663 | +0.27(+1.57%) |
Jan 09, 2017 | 16.38 | 17.50 | 16.26 | 17.25 | 4,944,108 | +0.85(+5.18%) |
Jan 06, 2017 | 16.60 | 16.81 | 16.21 | 16.40 | 2,492,720 | -0.20(-1.20%) |
Jan 05, 2017 | 16.60 | 16.90 | 16.28 | 16.60 | 2,527,091 | -0.15(-0.90%) |
Jan 04, 2017 | 16.30 | 16.85 | 15.75 | 16.75 | 4,695,624 | +1.35(+8.77%) |
Jan 03, 2017 | 14.98 | 15.40 | 14.73 | 15.40 | 2,577,433 | +0.56(+3.77%) |
Dec 30, 2016 | 14.84 | 14.84 | 14.84 | 0 | -0.16(-1.07%) | |
Dec 29, 2016 | 14.65 | 15.23 | 14.57 | 15.00 | 3,477,790 | +0.29(+1.97%) |
Dec 28, 2016 | 15.09 | 15.28 | 14.50 | 14.71 | 2,535,792 | -0.31(-2.06%) |
Dec 27, 2016 | 15.23 | 15.39 | 15.01 | 15.02 | 1,154,479 | -0.22(-1.44%) |
Dec 23, 2016 | 15.24 | 15.24 | 15.24 | 0 | +0.45(+3.04%) | |
Dec 22, 2016 | 14.89 | 15.31 | 14.75 | 14.79 | 2,128,839 | -0.09(-0.60%) |
Dec 21, 2016 | 14.90 | 15.01 | 14.51 | 14.88 | 2,068,997 | +0.09(+0.61%) |
Dec 20, 2016 | 15.13 | 15.38 | 14.75 | 14.79 | 2,466,325 | -0.19(-1.27%) |
Dec 19, 2016 | 15.05 | 15.27 | 14.86 | 14.98 | 1,946,617 | -0.15(-0.99%) |
Dec 16, 2016 | 14.79 | 15.14 | 14.61 | 15.13 | 3,225,754 | +0.43(+2.93%) |
Dec 15, 2016 | 14.38 | 14.80 | 14.36 | 14.70 | 1,773,213 | +0.32(+2.23%) |
Dec 14, 2016 | 14.97 | 15.08 | 14.30 | 14.38 | 3,335,301 | -0.65(-4.32%) |
Dec 13, 2016 | 15.21 | 15.45 | 14.66 | 15.03 | 5,256,540 | -0.10(-0.66%) |
Dec 12, 2016 | 15.24 | 16.08 | 15.05 | 15.13 | 2,945,936 | -0.05(-0.33%) |
Dec 09, 2016 | 15.30 | 15.35 | 15.01 | 15.18 | 1,539,920 | -0.06(-0.39%) |
Dec 08, 2016 | 15.17 | 15.26 | 14.71 | 15.24 | 2,693,216 | +0.28(+1.87%) |
Dec 07, 2016 | 15.40 | 15.50 | 14.93 | 14.96 | 2,270,553 | -0.47(-3.05%) |
Dec 06, 2016 | 15.49 | 15.62 | 15.05 | 15.43 | 1,481,887 | +0.08(+0.52%) |
Dec 05, 2016 | 15.21 | 15.47 | 15.15 | 15.35 | 1,896,968 | +0.30(+1.99%) |
Dec 02, 2016 | 15.24 | 15.87 | 15.01 | 15.05 | 2,474,522 | -0.13(-0.86%) |