Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.70 | 22.85 | 22.05 | 22.50 | 405,049 | -0.30(-1.32%) |
Feb 27, 2017 | 22.65 | 22.90 | 22.25 | 22.80 | 127,161 | +0.10(+0.44%) |
Feb 24, 2017 | 22.65 | 23.15 | 22.35 | 22.70 | 155,318 | -0.10(-0.44%) |
Feb 23, 2017 | 23.45 | 23.45 | 22.65 | 22.80 | 261,429 | -0.55(-2.36%) |
Feb 22, 2017 | 23.20 | 23.50 | 22.95 | 23.35 | 294,190 | +0.15(+0.65%) |
Feb 21, 2017 | 22.95 | 23.35 | 21.85 | 23.20 | 649,758 | +0.50(+2.20%) |
Feb 17, 2017 | 22.70 | 22.70 | 22.70 | 0 | +1.20(+5.58%) | |
Feb 16, 2017 | 21.45 | 21.75 | 21.35 | 21.50 | 211,922 | +0.05(+0.23%) |
Feb 15, 2017 | 21.65 | 21.80 | 21.05 | 21.45 | 154,443 | -0.20(-0.92%) |
Feb 14, 2017 | 21.40 | 21.95 | 21.35 | 21.65 | 243,698 | +0.15(+0.70%) |
Feb 13, 2017 | 21.65 | 21.85 | 21.25 | 21.50 | 200,472 | -0.05(-0.23%) |
Feb 10, 2017 | 21.50 | 21.60 | 21.10 | 21.55 | 252,683 | +0.55(+2.62%) |
Feb 09, 2017 | 20.60 | 21.25 | 20.60 | 21.00 | 204,897 | +0.40(+1.94%) |
Feb 08, 2017 | 20.70 | 20.90 | 20.00 | 20.60 | 195,105 | -0.05(-0.24%) |
Feb 07, 2017 | 20.65 | 20.80 | 20.45 | 20.65 | 196,562 | +0.10(+0.49%) |
Feb 06, 2017 | 20.70 | 20.73 | 20.30 | 20.55 | 164,880 | -0.15(-0.72%) |
Feb 03, 2017 | 20.80 | 21.20 | 20.55 | 20.70 | 167,781 | +0.00(+0.00%) |
Feb 02, 2017 | 21.15 | 21.25 | 20.50 | 20.70 | 227,386 | -0.45(-2.13%) |
Feb 01, 2017 | 21.50 | 21.50 | 20.90 | 21.15 | 266,911 | -0.30(-1.40%) |
Jan 31, 2017 | 20.20 | 21.65 | 19.95 | 21.45 | 426,763 | +1.15(+5.67%) |
Jan 30, 2017 | 19.95 | 20.50 | 19.65 | 20.30 | 279,774 | +0.30(+1.50%) |
Jan 27, 2017 | 20.20 | 20.25 | 19.90 | 20.00 | 292,099 | -0.10(-0.50%) |
Jan 26, 2017 | 20.45 | 20.60 | 20.05 | 20.10 | 466,865 | -0.30(-1.47%) |
Jan 25, 2017 | 21.45 | 21.65 | 20.30 | 20.40 | 605,305 | -0.30(-1.45%) |
Jan 24, 2017 | 20.55 | 21.45 | 20.30 | 20.70 | 1,251,284 | +2.50(+13.74%) |
Jan 23, 2017 | 17.95 | 18.30 | 17.70 | 18.20 | 581,923 | +0.20(+1.11%) |
Jan 20, 2017 | 18.25 | 18.25 | 17.80 | 18.00 | 318,237 | -0.20(-1.10%) |
Jan 19, 2017 | 18.75 | 18.85 | 18.05 | 18.20 | 197,106 | -0.60(-3.19%) |
Jan 18, 2017 | 18.75 | 19.00 | 18.50 | 18.80 | 142,672 | +0.05(+0.27%) |
Jan 17, 2017 | 18.70 | 19.35 | 18.60 | 18.75 | 231,510 | +0.05(+0.27%) |
Jan 13, 2017 | 18.70 | 18.70 | 18.70 | 0 | +0.10(+0.54%) | |
Jan 12, 2017 | 18.80 | 18.85 | 18.00 | 18.60 | 296,122 | -0.20(-1.06%) |
Jan 11, 2017 | 18.65 | 18.82 | 18.30 | 18.80 | 190,992 | +0.10(+0.53%) |
Jan 10, 2017 | 18.20 | 18.85 | 18.00 | 18.70 | 186,184 | +0.55(+3.03%) |
Jan 09, 2017 | 18.65 | 18.80 | 18.00 | 18.15 | 900,001 | -0.55(-2.94%) |
Jan 06, 2017 | 19.30 | 19.30 | 18.70 | 18.70 | 172,438 | -0.55(-2.86%) |
Jan 05, 2017 | 19.55 | 19.55 | 18.90 | 19.25 | 161,569 | -0.50(-2.53%) |
Jan 04, 2017 | 19.40 | 19.85 | 19.40 | 19.75 | 269,837 | +0.35(+1.80%) |
Jan 03, 2017 | 19.70 | 19.85 | 19.15 | 19.40 | 286,668 | +0.05(+0.26%) |
Dec 30, 2016 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 19.50 | 19.80 | 19.15 | 19.35 | 102,211 | -0.10(-0.51%) |
Dec 28, 2016 | 19.55 | 19.63 | 19.05 | 19.45 | 86,468 | -0.05(-0.26%) |
Dec 27, 2016 | 19.35 | 19.90 | 19.35 | 19.50 | 98,455 | +0.20(+1.04%) |
Dec 23, 2016 | 19.30 | 19.30 | 19.30 | 0 | -0.10(-0.52%) | |
Dec 22, 2016 | 20.00 | 20.00 | 19.20 | 19.40 | 170,378 | -0.60(-3.00%) |
Dec 21, 2016 | 19.95 | 20.00 | 19.80 | 20.00 | 211,450 | +0.05(+0.25%) |
Dec 20, 2016 | 19.95 | 20.10 | 19.90 | 19.95 | 519,410 | +0.15(+0.76%) |
Dec 19, 2016 | 20.00 | 20.30 | 19.55 | 19.80 | 423,730 | -0.20(-1.00%) |
Dec 16, 2016 | 19.90 | 20.00 | 19.50 | 20.00 | 1,017,239 | +0.00(+0.00%) |
Dec 15, 2016 | 20.00 | 20.05 | 19.70 | 20.00 | 443,347 | +0.15(+0.76%) |
Dec 14, 2016 | 20.70 | 20.85 | 19.80 | 19.85 | 318,666 | -0.90(-4.34%) |
Dec 13, 2016 | 21.00 | 21.30 | 20.65 | 20.75 | 248,580 | -0.25(-1.19%) |
Dec 12, 2016 | 21.55 | 21.55 | 20.70 | 21.00 | 192,726 | -0.60(-2.78%) |
Dec 09, 2016 | 21.20 | 22.05 | 20.95 | 21.60 | 215,358 | +0.60(+2.86%) |
Dec 08, 2016 | 21.60 | 21.60 | 20.80 | 21.00 | 236,934 | -0.45(-2.10%) |
Dec 07, 2016 | 20.65 | 21.50 | 20.50 | 21.45 | 200,029 | +0.90(+4.38%) |
Dec 06, 2016 | 20.15 | 20.80 | 20.00 | 20.55 | 234,242 | +0.40(+1.99%) |
Dec 05, 2016 | 19.15 | 20.45 | 19.15 | 20.15 | 350,846 | +1.25(+6.61%) |
Dec 02, 2016 | 19.15 | 19.25 | 18.65 | 18.90 | 145,525 | -0.30(-1.56%) |