Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.25 | 19.45 | 18.20 | 18.50 | 1,220,241 | -0.80(-4.15%) |
Feb 27, 2017 | 19.25 | 19.70 | 19.10 | 19.30 | 810,674 | -0.15(-0.77%) |
Feb 24, 2017 | 19.35 | 19.65 | 19.15 | 19.45 | 661,554 | -0.05(-0.26%) |
Feb 23, 2017 | 19.70 | 19.85 | 19.40 | 19.50 | 639,732 | -0.25(-1.27%) |
Feb 22, 2017 | 19.55 | 20.30 | 19.54 | 19.75 | 885,712 | +0.15(+0.77%) |
Feb 21, 2017 | 20.00 | 20.15 | 19.50 | 19.60 | 744,166 | -0.45(-2.24%) |
Feb 17, 2017 | 20.05 | 20.05 | 20.05 | 0 | -0.95(-4.52%) | |
Feb 16, 2017 | 20.15 | 21.75 | 20.00 | 21.00 | 3,421,222 | +1.90(+9.95%) |
Feb 15, 2017 | 18.80 | 19.25 | 18.70 | 19.10 | 623,017 | +0.10(+0.53%) |
Feb 14, 2017 | 19.35 | 19.35 | 18.80 | 19.00 | 710,722 | -0.45(-2.31%) |
Feb 13, 2017 | 19.90 | 19.90 | 19.20 | 19.45 | 944,282 | -0.35(-1.77%) |
Feb 10, 2017 | 19.25 | 19.85 | 18.95 | 19.80 | 945,682 | +0.60(+3.13%) |
Feb 09, 2017 | 18.45 | 19.35 | 18.35 | 19.20 | 671,264 | +0.75(+4.07%) |
Feb 08, 2017 | 18.60 | 18.60 | 18.25 | 18.45 | 577,037 | -0.25(-1.34%) |
Feb 07, 2017 | 18.75 | 19.03 | 18.43 | 18.70 | 580,289 | +0.05(+0.27%) |
Feb 06, 2017 | 18.50 | 18.80 | 18.35 | 18.65 | 507,506 | +0.05(+0.27%) |
Feb 03, 2017 | 18.25 | 18.60 | 18.20 | 18.60 | 458,476 | +0.45(+2.48%) |
Feb 02, 2017 | 18.45 | 18.80 | 18.15 | 18.15 | 455,247 | -0.50(-2.68%) |
Feb 01, 2017 | 18.80 | 19.00 | 18.25 | 18.65 | 869,799 | -0.25(-1.32%) |
Jan 31, 2017 | 18.60 | 18.95 | 18.60 | 18.90 | 827,116 | +0.25(+1.34%) |
Jan 30, 2017 | 19.00 | 19.05 | 18.60 | 18.65 | 585,422 | -0.45(-2.36%) |
Jan 27, 2017 | 19.60 | 19.80 | 19.05 | 19.10 | 428,722 | -0.45(-2.30%) |
Jan 26, 2017 | 19.75 | 19.95 | 19.40 | 19.55 | 616,023 | -0.20(-1.01%) |
Jan 25, 2017 | 20.00 | 20.20 | 19.70 | 19.75 | 624,783 | -0.20(-1.00%) |
Jan 24, 2017 | 19.50 | 19.95 | 19.50 | 19.95 | 422,775 | +0.45(+2.31%) |
Jan 23, 2017 | 19.80 | 19.95 | 19.35 | 19.50 | 405,137 | -0.30(-1.52%) |
Jan 20, 2017 | 20.00 | 20.15 | 19.55 | 19.80 | 1,364,063 | +0.70(+3.66%) |
Jan 19, 2017 | 19.70 | 19.80 | 19.10 | 19.10 | 649,260 | -0.65(-3.29%) |
Jan 18, 2017 | 19.70 | 19.93 | 19.55 | 19.75 | 433,237 | +0.10(+0.51%) |
Jan 17, 2017 | 19.95 | 20.15 | 19.62 | 19.65 | 597,869 | -0.45(-2.24%) |
Jan 13, 2017 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.25 | 20.35 | 19.75 | 20.10 | 595,671 | -0.20(-0.99%) |
Jan 11, 2017 | 20.50 | 20.60 | 20.15 | 20.30 | 571,649 | -0.20(-0.98%) |
Jan 10, 2017 | 20.75 | 20.80 | 20.45 | 20.50 | 633,319 | -0.30(-1.44%) |
Jan 09, 2017 | 20.85 | 21.20 | 20.60 | 20.80 | 448,369 | -0.15(-0.72%) |
Jan 06, 2017 | 21.00 | 21.25 | 20.65 | 20.95 | 630,789 | +0.05(+0.24%) |
Jan 05, 2017 | 21.15 | 21.15 | 20.80 | 20.90 | 361,524 | -0.25(-1.18%) |
Jan 04, 2017 | 20.65 | 21.25 | 20.55 | 21.15 | 937,643 | +0.60(+2.92%) |
Jan 03, 2017 | 20.80 | 21.00 | 20.40 | 20.55 | 1,054,490 | -0.35(-1.67%) |
Dec 30, 2016 | 20.90 | 20.90 | 20.90 | 0 | +0.35(+1.70%) | |
Dec 29, 2016 | 19.95 | 20.55 | 19.95 | 20.55 | 434,983 | +0.50(+2.49%) |
Dec 28, 2016 | 20.15 | 20.40 | 19.75 | 20.05 | 587,529 | -0.20(-0.99%) |
Dec 27, 2016 | 20.00 | 20.43 | 19.85 | 20.25 | 534,007 | +0.05(+0.25%) |
Dec 23, 2016 | 20.20 | 20.20 | 20.20 | 0 | -0.20(-0.98%) | |
Dec 22, 2016 | 20.45 | 20.50 | 20.05 | 20.40 | 329,866 | -0.20(-0.97%) |
Dec 21, 2016 | 21.10 | 21.15 | 20.55 | 20.60 | 850,854 | -0.50(-2.37%) |
Dec 20, 2016 | 21.00 | 21.20 | 20.90 | 21.10 | 735,137 | +0.30(+1.44%) |
Dec 19, 2016 | 21.00 | 21.05 | 20.75 | 20.80 | 490,250 | -0.10(-0.48%) |
Dec 16, 2016 | 21.00 | 21.25 | 20.65 | 20.90 | 4,440,361 | +0.00(+0.00%) |
Dec 15, 2016 | 21.45 | 21.68 | 20.85 | 20.90 | 1,077,998 | -0.60(-2.79%) |
Dec 14, 2016 | 21.45 | 21.65 | 21.00 | 21.50 | 1,200,037 | -0.05(-0.23%) |
Dec 13, 2016 | 21.60 | 21.65 | 21.40 | 21.55 | 806,626 | -0.05(-0.23%) |
Dec 12, 2016 | 21.45 | 21.65 | 21.15 | 21.60 | 694,519 | -0.05(-0.23%) |
Dec 09, 2016 | 21.60 | 21.70 | 21.15 | 21.65 | 918,714 | +0.15(+0.70%) |
Dec 08, 2016 | 21.00 | 21.90 | 20.85 | 21.50 | 1,018,769 | +0.50(+2.38%) |
Dec 07, 2016 | 20.10 | 21.00 | 20.10 | 21.00 | 668,355 | +0.85(+4.22%) |
Dec 06, 2016 | 20.00 | 20.20 | 19.82 | 20.15 | 420,412 | +0.25(+1.26%) |
Dec 05, 2016 | 19.75 | 20.10 | 19.65 | 19.90 | 642,712 | +0.25(+1.27%) |
Dec 02, 2016 | 19.80 | 20.00 | 19.43 | 19.65 | 578,627 | -0.15(-0.76%) |