Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.08 | 19.05 | 17.82 | 18.50 | 299,241 | +0.42(+2.32%) |
Feb 27, 2017 | 17.20 | 18.38 | 17.18 | 18.08 | 185,719 | +0.88(+5.12%) |
Feb 24, 2017 | 17.02 | 17.32 | 17.02 | 17.20 | 54,388 | -0.05(-0.29%) |
Feb 23, 2017 | 17.23 | 17.43 | 17.14 | 17.25 | 53,847 | +0.13(+0.76%) |
Feb 22, 2017 | 17.28 | 17.39 | 17.03 | 17.12 | 66,890 | -0.08(-0.47%) |
Feb 21, 2017 | 17.44 | 17.56 | 17.12 | 17.20 | 64,818 | -0.08(-0.46%) |
Feb 17, 2017 | 17.28 | 17.28 | 17.28 | 0 | +0.19(+1.11%) | |
Feb 16, 2017 | 17.24 | 17.36 | 16.60 | 17.09 | 116,249 | -0.12(-0.70%) |
Feb 15, 2017 | 17.12 | 17.35 | 16.75 | 17.21 | 104,638 | +0.14(+0.82%) |
Feb 14, 2017 | 16.62 | 17.12 | 16.52 | 17.07 | 90,358 | +0.43(+2.58%) |
Feb 13, 2017 | 16.93 | 16.93 | 16.51 | 16.64 | 85,533 | -0.18(-1.07%) |
Feb 10, 2017 | 16.92 | 16.98 | 16.54 | 16.82 | 62,974 | -0.03(-0.18%) |
Feb 09, 2017 | 16.53 | 16.91 | 16.53 | 16.85 | 50,599 | +0.29(+1.75%) |
Feb 08, 2017 | 16.07 | 16.62 | 15.93 | 16.56 | 81,647 | +0.40(+2.48%) |
Feb 07, 2017 | 16.36 | 16.48 | 16.00 | 16.16 | 87,442 | -0.12(-0.74%) |
Feb 06, 2017 | 16.33 | 16.64 | 16.17 | 16.28 | 152,363 | -0.09(-0.55%) |
Feb 03, 2017 | 16.24 | 16.50 | 16.00 | 16.37 | 108,828 | +0.29(+1.80%) |
Feb 02, 2017 | 15.92 | 16.29 | 15.68 | 16.08 | 105,673 | +0.14(+0.88%) |
Feb 01, 2017 | 15.97 | 16.18 | 15.68 | 15.94 | 147,628 | +0.07(+0.44%) |
Jan 31, 2017 | 14.75 | 16.08 | 14.66 | 15.87 | 138,959 | +1.00(+6.72%) |
Jan 30, 2017 | 15.90 | 16.07 | 14.23 | 14.87 | 333,246 | -1.09(-6.83%) |
Jan 27, 2017 | 15.84 | 16.17 | 15.83 | 15.96 | 68,228 | +0.07(+0.44%) |
Jan 26, 2017 | 16.22 | 16.26 | 15.81 | 15.89 | 92,518 | -0.27(-1.67%) |
Jan 25, 2017 | 16.06 | 16.57 | 15.90 | 16.16 | 102,194 | +0.21(+1.32%) |
Jan 24, 2017 | 16.24 | 16.25 | 15.56 | 15.95 | 171,661 | -0.17(-1.05%) |
Jan 23, 2017 | 16.17 | 16.82 | 16.06 | 16.12 | 79,947 | -0.05(-0.31%) |
Jan 20, 2017 | 16.46 | 16.48 | 16.05 | 16.17 | 72,801 | -0.25(-1.52%) |
Jan 19, 2017 | 16.61 | 16.87 | 16.20 | 16.42 | 116,447 | -0.19(-1.14%) |
Jan 18, 2017 | 16.28 | 16.72 | 16.05 | 16.61 | 132,104 | +0.35(+2.15%) |
Jan 17, 2017 | 16.88 | 16.88 | 16.21 | 16.26 | 152,045 | -0.87(-5.08%) |
Jan 13, 2017 | 17.13 | 17.13 | 17.13 | 0 | +0.40(+2.39%) | |
Jan 12, 2017 | 16.56 | 16.92 | 16.32 | 16.73 | 126,983 | +0.02(+0.12%) |
Jan 11, 2017 | 17.33 | 17.39 | 16.33 | 16.71 | 237,122 | -0.63(-3.63%) |
Jan 10, 2017 | 18.12 | 18.12 | 17.26 | 17.34 | 259,965 | -0.75(-4.15%) |
Jan 09, 2017 | 19.21 | 19.30 | 18.01 | 18.09 | 411,038 | -0.93(-4.89%) |
Jan 06, 2017 | 18.26 | 19.50 | 18.25 | 19.02 | 526,779 | +0.97(+5.37%) |
Jan 05, 2017 | 17.84 | 18.23 | 17.71 | 18.05 | 128,526 | +0.05(+0.28%) |
Jan 04, 2017 | 16.63 | 18.39 | 16.63 | 18.00 | 311,804 | +1.41(+8.50%) |
Jan 03, 2017 | 16.99 | 17.04 | 16.05 | 16.59 | 213,240 | -0.31(-1.83%) |
Dec 30, 2016 | 16.90 | 16.90 | 16.90 | 0 | -0.53(-3.04%) | |
Dec 29, 2016 | 17.13 | 17.50 | 17.07 | 17.43 | 94,167 | +0.29(+1.69%) |
Dec 28, 2016 | 17.15 | 17.26 | 16.75 | 17.14 | 110,035 | -0.06(-0.35%) |
Dec 27, 2016 | 17.44 | 17.74 | 16.92 | 17.20 | 130,241 | -0.22(-1.26%) |
Dec 23, 2016 | 17.42 | 17.42 | 17.42 | 0 | +0.78(+4.69%) | |
Dec 22, 2016 | 16.34 | 16.77 | 16.05 | 16.64 | 109,166 | +0.29(+1.77%) |
Dec 21, 2016 | 16.58 | 16.73 | 16.05 | 16.35 | 98,595 | -0.25(-1.51%) |
Dec 20, 2016 | 16.31 | 16.65 | 16.06 | 16.60 | 129,850 | +0.43(+2.66%) |
Dec 19, 2016 | 15.98 | 16.74 | 15.83 | 16.17 | 126,174 | +0.19(+1.19%) |
Dec 16, 2016 | 15.69 | 16.24 | 15.69 | 15.98 | 210,959 | +0.40(+2.57%) |
Dec 15, 2016 | 15.54 | 15.93 | 15.35 | 15.58 | 381,670 | +0.10(+0.65%) |
Dec 14, 2016 | 15.63 | 15.78 | 15.12 | 15.48 | 100,117 | -0.18(-1.15%) |
Dec 13, 2016 | 15.79 | 15.95 | 15.54 | 15.66 | 97,039 | +0.02(+0.13%) |
Dec 12, 2016 | 15.56 | 15.79 | 15.36 | 15.64 | 122,955 | -0.02(-0.13%) |
Dec 09, 2016 | 16.08 | 16.67 | 15.56 | 15.66 | 118,252 | -0.25(-1.57%) |
Dec 08, 2016 | 15.39 | 16.05 | 15.14 | 15.91 | 135,465 | +0.40(+2.58%) |
Dec 07, 2016 | 15.52 | 15.72 | 14.80 | 15.51 | 178,886 | -0.24(-1.52%) |
Dec 06, 2016 | 15.58 | 15.94 | 15.10 | 15.75 | 119,275 | +0.21(+1.35%) |
Dec 05, 2016 | 15.67 | 15.95 | 15.15 | 15.54 | 166,691 | +0.01(+0.06%) |
Dec 02, 2016 | 14.55 | 15.94 | 14.50 | 15.53 | 124,028 | +0.98(+6.74%) |