Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.10 | 23.10 | 21.98 | 21.98 | 11,010 | -0.70(-3.09%) |
Feb 27, 2017 | 21.56 | 22.82 | 21.56 | 22.68 | 12,470 | +0.98(+4.52%) |
Feb 24, 2017 | 21.56 | 22.12 | 21.42 | 21.70 | 6,871 | +0.00(+0.00%) |
Feb 23, 2017 | 22.40 | 22.40 | 21.00 | 21.70 | 18,694 | -0.56(-2.52%) |
Feb 22, 2017 | 22.68 | 22.82 | 21.98 | 22.26 | 11,315 | -0.28(-1.24%) |
Feb 21, 2017 | 22.40 | 23.07 | 22.40 | 22.54 | 21,443 | -0.84(-3.59%) |
Feb 17, 2017 | 23.38 | 23.38 | 23.38 | 0 | +1.26(+5.70%) | |
Feb 16, 2017 | 24.50 | 24.64 | 21.98 | 22.12 | 40,709 | -1.26(-5.39%) |
Feb 15, 2017 | 23.10 | 24.50 | 23.10 | 23.38 | 32,058 | +0.56(+2.45%) |
Feb 14, 2017 | 22.82 | 23.38 | 22.40 | 22.82 | 14,824 | +0.00(+0.00%) |
Feb 13, 2017 | 22.82 | 22.82 | 22.12 | 22.82 | 14,605 | +0.14(+0.62%) |
Feb 10, 2017 | 22.26 | 22.82 | 22.12 | 22.68 | 9,821 | +0.35(+1.57%) |
Feb 09, 2017 | 22.12 | 22.68 | 21.84 | 22.33 | 10,244 | +0.35(+1.59%) |
Feb 08, 2017 | 22.96 | 23.24 | 21.84 | 21.98 | 17,930 | -0.56(-2.48%) |
Feb 07, 2017 | 23.24 | 23.80 | 22.26 | 22.54 | 26,891 | -0.98(-4.17%) |
Feb 06, 2017 | 22.26 | 24.50 | 22.13 | 23.52 | 60,369 | +1.96(+9.09%) |
Feb 03, 2017 | 21.00 | 21.70 | 20.58 | 21.56 | 10,533 | +0.56(+2.67%) |
Feb 02, 2017 | 21.00 | 21.00 | 20.30 | 21.00 | 9,311 | +0.00(+0.00%) |
Feb 01, 2017 | 21.00 | 21.03 | 20.44 | 21.00 | 7,910 | +0.00(+0.00%) |
Jan 31, 2017 | 19.32 | 21.00 | 19.32 | 21.00 | 10,035 | +1.68(+8.70%) |
Jan 30, 2017 | 20.02 | 20.58 | 19.32 | 19.32 | 11,076 | -1.12(-5.48%) |
Jan 27, 2017 | 20.44 | 20.72 | 20.02 | 20.44 | 5,689 | +0.42(+2.10%) |
Jan 26, 2017 | 19.88 | 20.44 | 19.88 | 20.02 | 7,043 | +0.14(+0.70%) |
Jan 25, 2017 | 21.84 | 21.98 | 19.74 | 19.88 | 26,207 | -1.75(-8.09%) |
Jan 24, 2017 | 21.00 | 21.84 | 20.16 | 21.63 | 46,764 | +0.77(+3.69%) |
Jan 23, 2017 | 20.02 | 21.00 | 19.74 | 20.86 | 19,889 | +1.12(+5.67%) |
Jan 20, 2017 | 19.18 | 20.02 | 19.04 | 19.74 | 14,845 | +0.56(+2.92%) |
Jan 19, 2017 | 17.92 | 19.32 | 17.42 | 19.18 | 15,682 | +1.26(+7.03%) |
Jan 18, 2017 | 17.50 | 18.06 | 17.36 | 17.92 | 10,493 | +0.28(+1.59%) |
Jan 17, 2017 | 17.08 | 17.92 | 16.66 | 17.64 | 10,538 | +0.42(+2.44%) |
Jan 13, 2017 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 17.08 | 17.36 | 16.69 | 17.22 | 11,711 | -0.14(-0.81%) |
Jan 11, 2017 | 16.94 | 17.64 | 16.66 | 17.36 | 6,804 | +0.28(+1.64%) |
Jan 10, 2017 | 17.92 | 17.92 | 16.52 | 17.08 | 21,276 | -0.42(-2.40%) |
Jan 09, 2017 | 16.38 | 17.78 | 16.38 | 17.50 | 17,744 | +0.98(+5.93%) |
Jan 06, 2017 | 16.10 | 16.94 | 16.10 | 16.52 | 15,790 | +0.42(+2.61%) |
Jan 05, 2017 | 16.24 | 16.94 | 15.26 | 16.10 | 39,738 | +0.00(+0.00%) |
Jan 04, 2017 | 17.92 | 18.34 | 15.83 | 16.10 | 53,960 | -1.54(-8.73%) |
Jan 03, 2017 | 19.32 | 19.70 | 17.50 | 17.64 | 45,853 | -1.82(-9.35%) |
Dec 30, 2016 | 19.46 | 19.46 | 19.46 | 0 | +0.14(+0.72%) | |
Dec 29, 2016 | 19.60 | 20.44 | 19.32 | 19.32 | 33,759 | -0.56(-2.82%) |
Dec 28, 2016 | 21.28 | 21.28 | 19.74 | 19.88 | 37,363 | -1.26(-5.96%) |
Dec 27, 2016 | 19.88 | 21.42 | 19.88 | 21.14 | 34,820 | +0.70(+3.42%) |
Dec 23, 2016 | 20.44 | 20.44 | 20.44 | 0 | +1.96(+10.61%) | |
Dec 22, 2016 | 17.22 | 18.90 | 16.94 | 18.48 | 15,171 | +1.33(+7.76%) |
Dec 21, 2016 | 17.22 | 17.22 | 16.94 | 17.15 | 27,865 | +0.07(+0.41%) |
Dec 20, 2016 | 17.50 | 17.64 | 17.08 | 17.08 | 29,211 | -0.28(-1.61%) |
Dec 19, 2016 | 17.50 | 18.90 | 17.22 | 17.36 | 57,695 | +0.56(+3.33%) |
Dec 16, 2016 | 14.98 | 16.94 | 14.84 | 16.80 | 36,331 | +2.24(+15.37%) |
Dec 15, 2016 | 15.68 | 15.68 | 14.56 | 14.56 | 19,325 | -0.56(-3.69%) |
Dec 14, 2016 | 13.23 | 15.40 | 13.23 | 15.12 | 51,037 | +1.89(+14.29%) |
Dec 13, 2016 | 13.02 | 13.30 | 12.95 | 13.23 | 7,224 | +0.27(+2.07%) |
Dec 12, 2016 | 12.60 | 13.02 | 12.56 | 12.96 | 12,502 | -0.18(-1.33%) |
Dec 09, 2016 | 13.44 | 13.44 | 12.74 | 13.14 | 19,450 | -0.23(-1.71%) |
Dec 08, 2016 | 13.30 | 13.72 | 13.16 | 13.36 | 13,815 | +0.06(+0.42%) |
Dec 07, 2016 | 13.02 | 13.86 | 12.60 | 13.31 | 41,523 | +0.49(+3.85%) |
Dec 06, 2016 | 12.69 | 13.02 | 12.60 | 12.82 | 9,540 | +0.22(+1.71%) |
Dec 05, 2016 | 12.88 | 13.02 | 12.46 | 12.60 | 13,541 | +0.04(+0.36%) |
Dec 02, 2016 | 12.46 | 12.88 | 12.39 | 12.56 | 4,382 | +0.22(+1.76%) |