Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.88 | 28.28 | 25.76 | 26.17 | 1,623,882 | +0.30(+1.16%) |
Feb 27, 2017 | 24.18 | 26.50 | 23.80 | 25.87 | 1,010,125 | +1.58(+6.50%) |
Feb 24, 2017 | 23.97 | 24.97 | 23.34 | 24.29 | 666,132 | -0.08(-0.33%) |
Feb 23, 2017 | 22.54 | 25.90 | 22.33 | 24.37 | 1,930,943 | +1.84(+8.17%) |
Feb 22, 2017 | 23.73 | 24.34 | 21.80 | 22.53 | 1,469,418 | -1.89(-7.74%) |
Feb 21, 2017 | 25.25 | 26.10 | 23.79 | 24.42 | 1,260,438 | -0.58(-2.32%) |
Feb 17, 2017 | 25.00 | 25.00 | 25.00 | 0 | +1.81(+7.81%) | |
Feb 16, 2017 | 21.05 | 23.69 | 20.91 | 23.19 | 1,409,626 | +2.31(+11.06%) |
Feb 15, 2017 | 20.61 | 21.09 | 20.47 | 20.88 | 365,440 | +0.09(+0.43%) |
Feb 14, 2017 | 20.03 | 20.96 | 19.94 | 20.79 | 362,575 | +0.72(+3.59%) |
Feb 13, 2017 | 21.43 | 21.65 | 20.03 | 20.07 | 678,342 | -0.95(-4.52%) |
Feb 10, 2017 | 20.46 | 21.65 | 19.90 | 21.02 | 758,284 | +0.72(+3.55%) |
Feb 09, 2017 | 20.83 | 21.50 | 19.82 | 20.30 | 1,390,273 | -0.37(-1.79%) |
Feb 08, 2017 | 19.91 | 21.30 | 19.16 | 20.67 | 1,804,729 | +0.53(+2.63%) |
Feb 07, 2017 | 17.78 | 20.75 | 17.78 | 20.14 | 3,397,043 | +2.48(+14.04%) |
Feb 06, 2017 | 16.75 | 18.33 | 16.56 | 17.66 | 1,782,215 | +1.22(+7.42%) |
Feb 03, 2017 | 13.77 | 16.50 | 13.41 | 16.44 | 3,125,034 | +3.72(+29.25%) |
Feb 02, 2017 | 13.61 | 13.73 | 12.48 | 12.72 | 514,579 | -0.86(-6.33%) |
Feb 01, 2017 | 12.24 | 13.65 | 12.11 | 13.58 | 639,946 | +1.46(+12.05%) |
Jan 31, 2017 | 11.04 | 12.33 | 10.82 | 12.12 | 303,836 | +1.05(+9.49%) |
Jan 30, 2017 | 11.65 | 11.75 | 10.90 | 11.07 | 131,198 | -0.68(-5.79%) |
Jan 27, 2017 | 11.62 | 11.79 | 11.50 | 11.75 | 70,659 | +0.12(+1.03%) |
Jan 26, 2017 | 11.91 | 12.15 | 11.57 | 11.63 | 101,531 | -0.24(-2.02%) |
Jan 25, 2017 | 11.35 | 12.05 | 11.21 | 11.87 | 171,991 | +0.66(+5.89%) |
Jan 24, 2017 | 11.00 | 11.25 | 10.71 | 11.21 | 137,583 | +0.24(+2.19%) |
Jan 23, 2017 | 11.11 | 11.39 | 10.88 | 10.97 | 118,117 | -0.11(-0.99%) |
Jan 20, 2017 | 11.14 | 11.21 | 10.90 | 11.08 | 91,994 | -0.05(-0.45%) |
Jan 19, 2017 | 11.25 | 11.49 | 10.91 | 11.13 | 189,854 | -0.14(-1.24%) |
Jan 18, 2017 | 11.24 | 11.58 | 11.07 | 11.27 | 202,571 | +0.07(+0.63%) |
Jan 17, 2017 | 11.89 | 11.92 | 11.15 | 11.20 | 337,913 | -0.80(-6.67%) |
Jan 13, 2017 | 12.00 | 12.00 | 12.00 | 0 | -0.21(-1.72%) | |
Jan 12, 2017 | 12.59 | 12.74 | 12.07 | 12.21 | 231,156 | -0.49(-3.86%) |
Jan 11, 2017 | 13.69 | 13.78 | 12.61 | 12.70 | 323,478 | -1.00(-7.30%) |
Jan 10, 2017 | 13.88 | 13.93 | 13.65 | 13.70 | 382,066 | -0.14(-1.01%) |
Jan 09, 2017 | 13.89 | 14.35 | 13.67 | 13.84 | 888,303 | +0.06(+0.44%) |
Jan 06, 2017 | 13.72 | 13.92 | 13.51 | 13.78 | 533,279 | +0.17(+1.25%) |
Jan 05, 2017 | 13.89 | 13.89 | 13.36 | 13.61 | 169,576 | -0.28(-2.02%) |
Jan 04, 2017 | 12.92 | 13.95 | 12.92 | 13.89 | 216,636 | +1.01(+7.84%) |
Jan 03, 2017 | 12.80 | 12.93 | 12.52 | 12.88 | 149,901 | +0.36(+2.88%) |
Dec 30, 2016 | 12.52 | 12.52 | 12.52 | 0 | -0.18(-1.42%) | |
Dec 29, 2016 | 12.54 | 12.96 | 12.50 | 12.70 | 156,975 | +0.17(+1.36%) |
Dec 28, 2016 | 12.83 | 12.94 | 12.43 | 12.53 | 124,667 | -0.17(-1.34%) |
Dec 27, 2016 | 13.21 | 13.44 | 12.67 | 12.70 | 95,636 | -0.48(-3.64%) |
Dec 23, 2016 | 13.18 | 13.18 | 13.18 | 0 | +0.52(+4.11%) | |
Dec 22, 2016 | 12.89 | 12.89 | 12.43 | 12.66 | 165,445 | -0.22(-1.71%) |
Dec 21, 2016 | 13.49 | 13.52 | 12.82 | 12.88 | 154,655 | -0.55(-4.10%) |
Dec 20, 2016 | 13.26 | 13.54 | 13.11 | 13.43 | 185,256 | +0.12(+0.90%) |
Dec 19, 2016 | 13.10 | 13.93 | 13.10 | 13.31 | 264,415 | +0.32(+2.46%) |
Dec 16, 2016 | 12.58 | 13.39 | 12.30 | 12.99 | 375,143 | +0.42(+3.34%) |
Dec 15, 2016 | 12.32 | 12.65 | 12.06 | 12.57 | 183,273 | +0.28(+2.28%) |
Dec 14, 2016 | 12.15 | 12.45 | 12.08 | 12.29 | 214,551 | +0.15(+1.24%) |
Dec 13, 2016 | 12.33 | 12.47 | 12.07 | 12.14 | 117,988 | -0.11(-0.90%) |
Dec 12, 2016 | 12.07 | 12.45 | 11.95 | 12.25 | 165,669 | +0.03(+0.25%) |
Dec 09, 2016 | 12.00 | 12.50 | 11.93 | 12.22 | 197,060 | +0.29(+2.43%) |
Dec 08, 2016 | 11.49 | 11.96 | 11.24 | 11.93 | 183,071 | +0.43(+3.74%) |
Dec 07, 2016 | 11.48 | 11.68 | 11.26 | 11.50 | 194,752 | -0.18(-1.54%) |
Dec 06, 2016 | 11.69 | 11.93 | 11.26 | 11.68 | 280,046 | -0.06(-0.51%) |
Dec 05, 2016 | 11.20 | 11.79 | 10.76 | 11.74 | 269,427 | +0.67(+6.05%) |
Dec 02, 2016 | 10.61 | 11.20 | 10.31 | 11.07 | 166,707 | +0.39(+3.65%) |