Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.16 | 18.16 | 17.62 | 17.83 | 66,592 | -0.17(-0.92%) |
Feb 27, 2017 | 19.19 | 19.19 | 16.96 | 18.00 | 160,585 | -1.20(-6.24%) |
Feb 24, 2017 | 19.19 | 19.19 | 18.62 | 19.19 | 64,217 | +0.17(+0.87%) |
Feb 23, 2017 | 18.70 | 19.19 | 18.45 | 19.03 | 78,432 | +0.62(+3.36%) |
Feb 22, 2017 | 18.04 | 18.57 | 17.91 | 18.41 | 79,085 | +0.45(+2.53%) |
Feb 21, 2017 | 17.46 | 18.04 | 17.40 | 17.95 | 74,301 | +0.58(+3.33%) |
Feb 17, 2017 | 17.38 | 17.38 | 17.38 | 0 | +0.01(+0.05%) | |
Feb 16, 2017 | 17.44 | 17.50 | 17.25 | 17.37 | 23,132 | -0.08(-0.47%) |
Feb 15, 2017 | 17.73 | 17.91 | 17.42 | 17.45 | 54,638 | +0.20(+1.15%) |
Feb 14, 2017 | 17.17 | 17.38 | 17.17 | 17.25 | 21,967 | -0.08(-0.48%) |
Feb 13, 2017 | 17.25 | 17.75 | 17.25 | 17.34 | 94,478 | +0.17(+0.96%) |
Feb 10, 2017 | 16.30 | 17.21 | 16.30 | 17.17 | 39,707 | +0.78(+4.79%) |
Feb 09, 2017 | 16.01 | 16.39 | 15.73 | 16.39 | 37,553 | +0.45(+2.85%) |
Feb 08, 2017 | 15.52 | 16.01 | 15.40 | 15.93 | 44,835 | +0.29(+1.85%) |
Feb 07, 2017 | 16.35 | 16.39 | 15.27 | 15.64 | 84,216 | -0.54(-3.32%) |
Feb 06, 2017 | 15.97 | 16.35 | 15.97 | 16.18 | 23,879 | +0.04(+0.26%) |
Feb 03, 2017 | 16.10 | 16.18 | 15.81 | 16.14 | 41,665 | -0.04(-0.26%) |
Feb 02, 2017 | 16.30 | 16.51 | 16.14 | 16.18 | 31,138 | -0.21(-1.26%) |
Feb 01, 2017 | 16.35 | 16.68 | 15.97 | 16.39 | 42,070 | +0.17(+1.02%) |
Jan 31, 2017 | 15.97 | 16.47 | 15.89 | 16.22 | 45,726 | +0.17(+1.03%) |
Jan 30, 2017 | 16.26 | 16.26 | 15.93 | 16.06 | 59,601 | -0.21(-1.27%) |
Jan 27, 2017 | 16.30 | 16.43 | 16.22 | 16.26 | 24,755 | -0.04(-0.25%) |
Jan 26, 2017 | 16.51 | 16.51 | 16.25 | 16.30 | 24,125 | -0.08(-0.50%) |
Jan 25, 2017 | 16.63 | 16.82 | 16.22 | 16.39 | 53,431 | -0.29(-1.73%) |
Jan 24, 2017 | 17.29 | 17.29 | 16.68 | 16.68 | 59,904 | -0.58(-3.35%) |
Jan 23, 2017 | 16.72 | 17.29 | 16.51 | 17.25 | 105,441 | +0.50(+2.96%) |
Jan 20, 2017 | 16.55 | 17.29 | 16.51 | 16.76 | 99,767 | +0.33(+2.01%) |
Jan 19, 2017 | 14.98 | 16.59 | 14.98 | 16.43 | 271,757 | +1.57(+10.56%) |
Jan 18, 2017 | 14.16 | 14.94 | 14.16 | 14.86 | 280,729 | +0.66(+4.65%) |
Jan 17, 2017 | 14.65 | 14.74 | 14.20 | 14.20 | 49,924 | -0.29(-1.99%) |
Jan 13, 2017 | 14.49 | 14.49 | 14.49 | 0 | -0.08(-0.57%) | |
Jan 12, 2017 | 14.90 | 14.90 | 14.53 | 14.57 | 39,439 | -0.08(-0.56%) |
Jan 11, 2017 | 14.78 | 14.88 | 14.65 | 14.65 | 33,536 | -0.12(-0.84%) |
Jan 10, 2017 | 14.74 | 14.94 | 14.74 | 14.78 | 26,470 | -0.12(-0.83%) |
Jan 09, 2017 | 15.68 | 15.68 | 14.86 | 14.90 | 41,330 | -0.83(-5.25%) |
Jan 06, 2017 | 15.64 | 16.10 | 15.64 | 15.73 | 27,452 | +0.08(+0.53%) |
Jan 05, 2017 | 15.64 | 15.81 | 15.56 | 15.64 | 36,037 | +0.00(+0.00%) |
Jan 04, 2017 | 15.44 | 15.85 | 15.27 | 15.64 | 21,207 | +0.25(+1.61%) |
Jan 03, 2017 | 15.73 | 15.81 | 15.35 | 15.40 | 79,015 | -0.45(-2.86%) |
Dec 30, 2016 | 15.85 | 15.85 | 15.85 | 0 | +1.11(+7.56%) | |
Dec 29, 2016 | 14.74 | 14.92 | 14.53 | 14.74 | 7,750 | +0.00(+0.00%) |
Dec 28, 2016 | 14.95 | 14.95 | 14.61 | 14.74 | 19,059 | -0.21(-1.38%) |
Dec 27, 2016 | 15.15 | 15.15 | 14.79 | 14.94 | 21,008 | -0.29(-1.90%) |
Dec 23, 2016 | 15.23 | 15.23 | 15.23 | 0 | +0.22(+1.49%) | |
Dec 22, 2016 | 14.24 | 15.07 | 14.16 | 15.01 | 57,168 | +0.97(+6.94%) |
Dec 21, 2016 | 13.70 | 14.24 | 13.66 | 14.03 | 42,548 | +0.41(+3.03%) |
Dec 20, 2016 | 13.37 | 13.64 | 13.37 | 13.62 | 26,350 | +0.23(+1.73%) |
Dec 19, 2016 | 13.25 | 13.41 | 13.08 | 13.39 | 91,436 | +0.10(+0.75%) |
Dec 16, 2016 | 13.17 | 13.34 | 13.17 | 13.29 | 86,225 | +0.29(+2.22%) |
Dec 15, 2016 | 13.37 | 13.37 | 13.00 | 13.00 | 58,706 | -0.41(-3.08%) |
Dec 14, 2016 | 13.46 | 13.66 | 13.29 | 13.41 | 32,102 | +0.21(+1.56%) |
Dec 13, 2016 | 13.99 | 14.03 | 13.17 | 13.21 | 49,525 | -0.78(-5.60%) |
Dec 12, 2016 | 13.99 | 14.19 | 13.94 | 13.99 | 41,300 | +0.12(+0.89%) |
Dec 09, 2016 | 14.32 | 14.32 | 13.74 | 13.87 | 103,572 | -0.45(-3.17%) |
Dec 08, 2016 | 14.20 | 14.45 | 13.87 | 14.32 | 101,267 | +0.25(+1.76%) |
Dec 07, 2016 | 13.95 | 14.16 | 13.70 | 14.07 | 55,559 | +0.04(+0.29%) |
Dec 06, 2016 | 14.12 | 14.12 | 13.87 | 14.03 | 21,581 | +0.00(+0.00%) |
Dec 05, 2016 | 13.99 | 14.14 | 13.77 | 14.03 | 6,071 | +0.17(+1.19%) |
Dec 02, 2016 | 13.95 | 13.99 | 13.74 | 13.87 | 27,443 | -0.21(-1.47%) |