Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.18 | 18.18 | 17.65 | 17.85 | 66,510 | -0.17(-0.92%) |
Feb 27, 2017 | 19.22 | 19.22 | 16.99 | 18.02 | 160,388 | -1.20(-6.24%) |
Feb 24, 2017 | 19.22 | 19.22 | 18.64 | 19.22 | 64,138 | +0.17(+0.87%) |
Feb 23, 2017 | 18.72 | 19.22 | 18.47 | 19.05 | 78,336 | +0.62(+3.36%) |
Feb 22, 2017 | 18.06 | 18.60 | 17.94 | 18.43 | 78,988 | +0.45(+2.53%) |
Feb 21, 2017 | 17.48 | 18.06 | 17.42 | 17.98 | 74,210 | +0.58(+3.33%) |
Feb 17, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.01(+0.05%) | |
Feb 16, 2017 | 17.46 | 17.52 | 17.27 | 17.39 | 23,103 | -0.08(-0.47%) |
Feb 15, 2017 | 17.75 | 17.94 | 17.44 | 17.47 | 54,571 | +0.20(+1.15%) |
Feb 14, 2017 | 17.19 | 17.40 | 17.19 | 17.27 | 21,940 | -0.08(-0.48%) |
Feb 13, 2017 | 17.27 | 17.77 | 17.27 | 17.36 | 94,362 | +0.17(+0.96%) |
Feb 10, 2017 | 16.32 | 17.23 | 16.32 | 17.19 | 39,658 | +0.79(+4.79%) |
Feb 09, 2017 | 16.03 | 16.41 | 15.75 | 16.41 | 37,507 | +0.45(+2.85%) |
Feb 08, 2017 | 15.54 | 16.03 | 15.41 | 15.95 | 44,780 | +0.29(+1.85%) |
Feb 07, 2017 | 16.37 | 16.41 | 15.29 | 15.66 | 84,113 | -0.54(-3.32%) |
Feb 06, 2017 | 15.99 | 16.37 | 15.99 | 16.20 | 23,850 | +0.04(+0.26%) |
Feb 03, 2017 | 16.12 | 16.20 | 15.83 | 16.16 | 41,613 | -0.04(-0.25%) |
Feb 02, 2017 | 16.32 | 16.53 | 16.16 | 16.20 | 31,100 | -0.21(-1.26%) |
Feb 01, 2017 | 16.37 | 16.70 | 15.99 | 16.41 | 42,019 | +0.17(+1.02%) |
Jan 31, 2017 | 15.99 | 16.49 | 15.91 | 16.24 | 45,670 | +0.17(+1.03%) |
Jan 30, 2017 | 16.28 | 16.28 | 15.95 | 16.08 | 59,528 | -0.21(-1.27%) |
Jan 27, 2017 | 16.32 | 16.45 | 16.24 | 16.28 | 24,725 | -0.04(-0.25%) |
Jan 26, 2017 | 16.53 | 16.53 | 16.27 | 16.32 | 24,096 | -0.08(-0.50%) |
Jan 25, 2017 | 16.65 | 16.84 | 16.24 | 16.41 | 53,365 | -0.29(-1.73%) |
Jan 24, 2017 | 17.32 | 17.32 | 16.70 | 16.70 | 59,831 | -0.58(-3.35%) |
Jan 23, 2017 | 16.74 | 17.32 | 16.53 | 17.27 | 105,311 | +0.50(+2.96%) |
Jan 20, 2017 | 16.57 | 17.32 | 16.53 | 16.78 | 99,644 | +0.33(+2.01%) |
Jan 19, 2017 | 15.00 | 16.61 | 15.00 | 16.45 | 271,424 | +1.57(+10.56%) |
Jan 18, 2017 | 14.17 | 14.96 | 14.17 | 14.88 | 280,384 | +0.66(+4.65%) |
Jan 17, 2017 | 14.67 | 14.75 | 14.22 | 14.22 | 49,862 | -0.29(-1.99%) |
Jan 13, 2017 | 14.51 | 14.51 | 14.51 | 0 | -0.08(-0.57%) | |
Jan 12, 2017 | 14.92 | 14.92 | 14.55 | 14.59 | 39,391 | -0.08(-0.56%) |
Jan 11, 2017 | 14.79 | 14.90 | 14.67 | 14.67 | 33,495 | -0.12(-0.84%) |
Jan 10, 2017 | 14.75 | 14.96 | 14.75 | 14.79 | 26,438 | -0.12(-0.83%) |
Jan 09, 2017 | 15.70 | 15.70 | 14.88 | 14.92 | 41,280 | -0.83(-5.25%) |
Jan 06, 2017 | 15.66 | 16.12 | 15.66 | 15.75 | 27,418 | +0.08(+0.53%) |
Jan 05, 2017 | 15.66 | 15.83 | 15.58 | 15.66 | 35,992 | +0.00(+0.00%) |
Jan 04, 2017 | 15.46 | 15.87 | 15.29 | 15.66 | 21,181 | +0.25(+1.61%) |
Jan 03, 2017 | 15.75 | 15.83 | 15.37 | 15.41 | 78,918 | -0.45(-2.86%) |
Dec 30, 2016 | 15.87 | 15.87 | 15.87 | 0 | +1.12(+7.56%) | |
Dec 29, 2016 | 14.75 | 14.94 | 14.55 | 14.75 | 7,740 | +0.00(+0.00%) |
Dec 28, 2016 | 14.97 | 14.97 | 14.63 | 14.75 | 19,036 | -0.21(-1.38%) |
Dec 27, 2016 | 15.17 | 15.17 | 14.81 | 14.96 | 20,983 | -0.29(-1.90%) |
Dec 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | +0.22(+1.49%) | |
Dec 22, 2016 | 14.26 | 15.08 | 14.17 | 15.03 | 57,098 | +0.98(+6.94%) |
Dec 21, 2016 | 13.72 | 14.26 | 13.68 | 14.05 | 42,495 | +0.41(+3.03%) |
Dec 20, 2016 | 13.39 | 13.66 | 13.39 | 13.64 | 26,318 | +0.23(+1.73%) |
Dec 19, 2016 | 13.27 | 13.43 | 13.10 | 13.41 | 91,324 | +0.10(+0.74%) |
Dec 16, 2016 | 13.18 | 13.35 | 13.18 | 13.31 | 86,119 | +0.29(+2.22%) |
Dec 15, 2016 | 13.39 | 13.39 | 13.02 | 13.02 | 58,634 | -0.41(-3.08%) |
Dec 14, 2016 | 13.47 | 13.68 | 13.31 | 13.43 | 32,063 | +0.21(+1.56%) |
Dec 13, 2016 | 14.01 | 14.05 | 13.18 | 13.22 | 49,464 | -0.79(-5.60%) |
Dec 12, 2016 | 14.01 | 14.21 | 13.96 | 14.01 | 41,249 | +0.12(+0.89%) |
Dec 09, 2016 | 14.34 | 14.34 | 13.76 | 13.89 | 103,445 | -0.45(-3.17%) |
Dec 08, 2016 | 14.22 | 14.46 | 13.89 | 14.34 | 101,142 | +0.25(+1.76%) |
Dec 07, 2016 | 13.97 | 14.18 | 13.72 | 14.09 | 55,491 | +0.04(+0.29%) |
Dec 06, 2016 | 14.13 | 14.13 | 13.89 | 14.05 | 21,555 | +0.00(+0.00%) |
Dec 05, 2016 | 14.01 | 14.15 | 13.78 | 14.05 | 6,063 | +0.17(+1.19%) |
Dec 02, 2016 | 13.97 | 14.01 | 13.76 | 13.89 | 27,409 | -0.21(-1.47%) |