Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.70 | 16.75 | 16.00 | 16.00 | 267,347 | -0.75(-4.48%) |
Feb 27, 2017 | 17.25 | 17.45 | 16.70 | 16.75 | 174,231 | -0.50(-2.90%) |
Feb 24, 2017 | 16.40 | 17.35 | 16.40 | 17.25 | 189,753 | +0.65(+3.92%) |
Feb 23, 2017 | 16.75 | 17.00 | 16.30 | 16.60 | 217,004 | -0.15(-0.90%) |
Feb 22, 2017 | 16.30 | 16.90 | 16.20 | 16.75 | 361,210 | +0.45(+2.76%) |
Feb 21, 2017 | 17.30 | 17.30 | 16.27 | 16.30 | 397,922 | -0.95(-5.51%) |
Feb 17, 2017 | 17.25 | 17.25 | 17.25 | 0 | +1.15(+7.14%) | |
Feb 16, 2017 | 19.10 | 19.10 | 15.20 | 16.10 | 1,322,982 | -3.45(-17.65%) |
Feb 15, 2017 | 19.10 | 19.60 | 19.04 | 19.55 | 105,369 | +0.45(+2.36%) |
Feb 14, 2017 | 18.55 | 19.20 | 18.55 | 19.10 | 91,358 | +0.45(+2.41%) |
Feb 13, 2017 | 18.65 | 18.90 | 18.50 | 18.65 | 66,123 | +0.05(+0.27%) |
Feb 10, 2017 | 18.75 | 18.75 | 18.45 | 18.60 | 61,028 | +0.00(+0.00%) |
Feb 09, 2017 | 18.40 | 18.80 | 18.40 | 18.60 | 49,423 | +0.25(+1.36%) |
Feb 08, 2017 | 18.45 | 18.55 | 18.25 | 18.35 | 67,792 | -0.20(-1.08%) |
Feb 07, 2017 | 18.80 | 18.90 | 18.45 | 18.55 | 85,241 | -0.25(-1.33%) |
Feb 06, 2017 | 18.90 | 18.99 | 18.50 | 18.80 | 58,410 | -0.15(-0.79%) |
Feb 03, 2017 | 18.70 | 19.00 | 18.40 | 18.95 | 72,875 | +0.45(+2.43%) |
Feb 02, 2017 | 19.00 | 19.00 | 18.40 | 18.50 | 92,427 | -0.60(-3.14%) |
Feb 01, 2017 | 19.15 | 19.15 | 18.70 | 19.10 | 76,020 | +0.10(+0.53%) |
Jan 31, 2017 | 18.20 | 19.10 | 18.20 | 19.00 | 144,755 | +0.70(+3.83%) |
Jan 30, 2017 | 18.45 | 18.60 | 18.10 | 18.30 | 107,900 | -0.25(-1.35%) |
Jan 27, 2017 | 18.25 | 18.70 | 18.10 | 18.55 | 72,222 | +0.30(+1.64%) |
Jan 26, 2017 | 18.80 | 18.80 | 18.20 | 18.25 | 74,197 | -0.60(-3.18%) |
Jan 25, 2017 | 18.90 | 19.05 | 18.65 | 18.85 | 72,466 | +0.05(+0.27%) |
Jan 24, 2017 | 18.70 | 18.90 | 18.45 | 18.80 | 82,362 | +0.15(+0.80%) |
Jan 23, 2017 | 18.90 | 19.10 | 18.55 | 18.65 | 115,949 | -0.25(-1.32%) |
Jan 20, 2017 | 18.55 | 19.00 | 18.45 | 18.90 | 141,802 | +0.40(+2.16%) |
Jan 19, 2017 | 18.70 | 18.70 | 18.30 | 18.50 | 91,360 | -0.15(-0.80%) |
Jan 18, 2017 | 18.80 | 18.80 | 18.55 | 18.65 | 54,641 | +0.00(+0.00%) |
Jan 17, 2017 | 19.05 | 19.05 | 18.60 | 18.65 | 95,594 | -0.50(-2.61%) |
Jan 13, 2017 | 19.15 | 19.15 | 19.15 | 0 | +0.35(+1.86%) | |
Jan 12, 2017 | 19.05 | 19.15 | 18.55 | 18.80 | 107,301 | -0.50(-2.59%) |
Jan 11, 2017 | 19.35 | 19.55 | 18.95 | 19.30 | 86,563 | -0.05(-0.26%) |
Jan 10, 2017 | 18.95 | 19.45 | 18.95 | 19.35 | 132,051 | +0.35(+1.84%) |
Jan 09, 2017 | 19.20 | 19.25 | 18.90 | 19.00 | 99,581 | -0.15(-0.78%) |
Jan 06, 2017 | 19.25 | 19.30 | 18.95 | 19.15 | 106,054 | -0.05(-0.26%) |
Jan 05, 2017 | 19.00 | 19.50 | 19.00 | 19.20 | 143,304 | +0.05(+0.26%) |
Jan 04, 2017 | 19.10 | 19.30 | 18.95 | 19.15 | 209,783 | +0.15(+0.79%) |
Jan 03, 2017 | 19.15 | 19.15 | 18.80 | 19.00 | 137,515 | -0.15(-0.78%) |
Dec 30, 2016 | 19.15 | 19.15 | 19.15 | 0 | -0.20(-1.03%) | |
Dec 29, 2016 | 19.40 | 19.65 | 19.15 | 19.35 | 91,109 | -0.05(-0.26%) |
Dec 28, 2016 | 19.85 | 19.90 | 19.25 | 19.40 | 121,505 | -0.50(-2.51%) |
Dec 27, 2016 | 19.65 | 20.00 | 19.60 | 19.90 | 118,494 | +0.20(+1.02%) |
Dec 23, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.30(+1.55%) | |
Dec 22, 2016 | 19.40 | 19.50 | 19.35 | 19.40 | 110,225 | +0.00(+0.00%) |
Dec 21, 2016 | 19.50 | 19.60 | 19.30 | 19.40 | 72,539 | -0.15(-0.77%) |
Dec 20, 2016 | 19.30 | 19.85 | 19.20 | 19.55 | 100,183 | +0.45(+2.36%) |
Dec 19, 2016 | 19.45 | 19.55 | 19.05 | 19.10 | 155,740 | -0.20(-1.04%) |
Dec 16, 2016 | 19.65 | 19.65 | 19.15 | 19.30 | 751,082 | -0.25(-1.28%) |
Dec 15, 2016 | 18.90 | 19.60 | 18.80 | 19.55 | 168,304 | +0.65(+3.44%) |
Dec 14, 2016 | 18.90 | 19.25 | 18.80 | 18.90 | 131,609 | +0.00(+0.00%) |
Dec 13, 2016 | 19.35 | 19.60 | 18.80 | 18.90 | 276,948 | -0.55(-2.83%) |
Dec 12, 2016 | 18.60 | 19.50 | 18.50 | 19.45 | 219,797 | +0.75(+4.01%) |
Dec 09, 2016 | 18.55 | 18.90 | 18.40 | 18.70 | 147,579 | +0.10(+0.54%) |
Dec 08, 2016 | 18.25 | 18.80 | 18.00 | 18.60 | 150,238 | +0.40(+2.20%) |
Dec 07, 2016 | 18.15 | 18.35 | 17.85 | 18.20 | 133,824 | +0.05(+0.28%) |
Dec 06, 2016 | 18.05 | 18.40 | 17.80 | 18.15 | 186,858 | +0.00(+0.00%) |
Dec 05, 2016 | 18.05 | 18.55 | 18.05 | 18.15 | 185,964 | +0.30(+1.68%) |
Dec 02, 2016 | 18.55 | 18.85 | 17.75 | 17.85 | 206,981 | -0.75(-4.03%) |