Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.81 | 14.81 | 14.51 | 14.51 | 31,519 | -0.40(-2.67%) |
Feb 27, 2017 | 14.86 | 15.26 | 14.81 | 14.91 | 40,458 | +0.10(+0.67%) |
Feb 24, 2017 | 14.60 | 14.91 | 14.56 | 14.81 | 18,537 | +0.00(+0.00%) |
Feb 23, 2017 | 15.06 | 15.14 | 14.66 | 14.81 | 19,452 | -0.20(-1.32%) |
Feb 22, 2017 | 15.01 | 15.11 | 14.95 | 15.01 | 6,372 | -0.05(-0.33%) |
Feb 21, 2017 | 15.18 | 15.18 | 14.96 | 15.06 | 8,546 | +0.00(+0.00%) |
Feb 17, 2017 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 15.86 | 15.86 | 14.96 | 15.06 | 11,066 | -0.45(-2.88%) |
Feb 15, 2017 | 15.51 | 15.66 | 15.41 | 15.51 | 15,026 | -0.05(-0.32%) |
Feb 14, 2017 | 15.86 | 15.91 | 15.46 | 15.56 | 23,288 | -0.10(-0.63%) |
Feb 13, 2017 | 15.51 | 16.05 | 15.51 | 15.66 | 31,470 | +0.30(+1.94%) |
Feb 10, 2017 | 15.61 | 15.61 | 15.21 | 15.36 | 17,996 | -0.05(-0.32%) |
Feb 09, 2017 | 14.66 | 15.61 | 14.61 | 15.41 | 27,442 | +0.94(+6.53%) |
Feb 08, 2017 | 14.61 | 14.66 | 14.27 | 14.46 | 9,619 | -0.35(-2.35%) |
Feb 07, 2017 | 15.01 | 15.41 | 14.76 | 14.81 | 26,614 | +0.00(+0.00%) |
Feb 06, 2017 | 15.61 | 15.61 | 14.81 | 14.81 | 8,332 | -0.70(-4.49%) |
Feb 03, 2017 | 15.71 | 15.86 | 15.31 | 15.51 | 18,109 | -0.10(-0.64%) |
Feb 02, 2017 | 15.26 | 15.86 | 14.96 | 15.61 | 9,821 | +0.40(+2.61%) |
Feb 01, 2017 | 15.31 | 15.96 | 15.16 | 15.21 | 12,802 | +0.25(+1.66%) |
Jan 31, 2017 | 15.06 | 15.06 | 14.59 | 14.96 | 16,445 | -0.15(-0.99%) |
Jan 30, 2017 | 15.16 | 15.36 | 15.11 | 15.11 | 12,687 | -0.10(-0.65%) |
Jan 27, 2017 | 15.26 | 15.33 | 15.01 | 15.21 | 5,844 | +0.05(+0.33%) |
Jan 26, 2017 | 15.61 | 15.96 | 15.11 | 15.16 | 15,581 | -0.55(-3.48%) |
Jan 25, 2017 | 15.11 | 15.86 | 15.11 | 15.71 | 13,681 | +0.84(+5.69%) |
Jan 24, 2017 | 14.61 | 14.96 | 14.57 | 14.86 | 34,109 | +0.45(+3.10%) |
Jan 23, 2017 | 14.56 | 14.66 | 14.29 | 14.41 | 11,891 | -0.05(-0.34%) |
Jan 20, 2017 | 14.27 | 14.61 | 14.17 | 14.46 | 30,334 | +0.20(+1.39%) |
Jan 19, 2017 | 14.41 | 14.41 | 14.12 | 14.27 | 9,579 | -0.10(-0.69%) |
Jan 18, 2017 | 14.17 | 14.66 | 13.90 | 14.36 | 33,115 | +0.15(+1.05%) |
Jan 17, 2017 | 14.66 | 14.71 | 14.17 | 14.22 | 11,066 | -0.55(-3.70%) |
Jan 13, 2017 | 14.76 | 14.76 | 14.76 | 0 | +0.10(+0.68%) | |
Jan 12, 2017 | 15.16 | 15.16 | 14.56 | 14.66 | 10,260 | -0.40(-2.64%) |
Jan 11, 2017 | 15.61 | 15.61 | 14.86 | 15.06 | 7,395 | -0.51(-3.26%) |
Jan 10, 2017 | 15.07 | 15.62 | 15.07 | 15.57 | 8,250 | +0.49(+3.28%) |
Jan 09, 2017 | 15.07 | 15.37 | 14.83 | 15.07 | 11,083 | +0.00(+0.00%) |
Jan 06, 2017 | 15.72 | 15.72 | 15.02 | 15.07 | 10,913 | -0.64(-4.09%) |
Jan 05, 2017 | 15.86 | 15.96 | 15.62 | 15.72 | 11,579 | -0.35(-2.15%) |
Jan 04, 2017 | 16.11 | 16.21 | 15.81 | 16.06 | 13,377 | +0.10(+0.62%) |
Jan 03, 2017 | 16.61 | 16.65 | 15.91 | 15.96 | 12,455 | -0.59(-3.58%) |
Dec 30, 2016 | 16.56 | 16.56 | 16.56 | 0 | -0.25(-1.47%) | |
Dec 29, 2016 | 16.80 | 16.85 | 16.51 | 16.80 | 14,440 | -0.05(-0.29%) |
Dec 28, 2016 | 16.90 | 17.00 | 16.70 | 16.85 | 15,661 | -0.05(-0.29%) |
Dec 27, 2016 | 16.56 | 17.05 | 16.56 | 16.90 | 14,268 | +0.40(+2.39%) |
Dec 23, 2016 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 17.24 | 17.45 | 16.46 | 16.51 | 16,662 | -0.84(-4.84%) |
Dec 21, 2016 | 17.30 | 17.50 | 17.00 | 17.35 | 13,017 | +0.05(+0.29%) |
Dec 20, 2016 | 17.79 | 17.79 | 16.95 | 17.30 | 21,889 | -0.54(-3.05%) |
Dec 19, 2016 | 16.75 | 18.04 | 16.51 | 17.84 | 28,878 | +1.04(+6.18%) |
Dec 16, 2016 | 16.95 | 17.17 | 16.75 | 16.80 | 115,882 | -0.10(-0.58%) |
Dec 15, 2016 | 16.61 | 16.99 | 16.61 | 16.90 | 25,142 | +0.25(+1.48%) |
Dec 14, 2016 | 16.75 | 16.90 | 16.51 | 16.65 | 13,645 | -0.25(-1.46%) |
Dec 13, 2016 | 17.00 | 17.05 | 16.41 | 16.90 | 18,550 | +0.05(+0.29%) |
Dec 12, 2016 | 17.05 | 17.05 | 16.80 | 16.85 | 17,846 | -0.25(-1.45%) |
Dec 09, 2016 | 17.54 | 17.54 | 16.80 | 17.10 | 30,680 | -0.15(-0.86%) |
Dec 08, 2016 | 17.05 | 17.35 | 16.75 | 17.25 | 19,520 | +0.10(+0.58%) |
Dec 07, 2016 | 17.20 | 17.20 | 16.65 | 17.15 | 20,453 | -0.05(-0.29%) |
Dec 06, 2016 | 16.46 | 17.20 | 16.46 | 17.20 | 38,559 | +0.49(+2.96%) |
Dec 05, 2016 | 16.11 | 16.75 | 15.96 | 16.70 | 18,798 | +0.74(+4.64%) |
Dec 02, 2016 | 15.86 | 16.11 | 15.42 | 15.96 | 25,358 | +0.00(+0.00%) |