Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.16 | 16.33 | 15.92 | 16.21 | 359,479 | +0.04(+0.25%) |
Feb 27, 2017 | 15.86 | 16.18 | 15.86 | 16.17 | 278,532 | +0.27(+1.70%) |
Feb 24, 2017 | 15.54 | 15.93 | 15.43 | 15.90 | 247,628 | +0.25(+1.60%) |
Feb 23, 2017 | 15.80 | 15.80 | 15.33 | 15.65 | 244,581 | -0.10(-0.63%) |
Feb 22, 2017 | 15.63 | 15.81 | 15.60 | 15.75 | 182,950 | +0.12(+0.77%) |
Feb 21, 2017 | 15.49 | 15.85 | 15.49 | 15.63 | 182,063 | +0.14(+0.90%) |
Feb 17, 2017 | 15.49 | 15.49 | 15.49 | 0 | +0.12(+0.78%) | |
Feb 16, 2017 | 15.45 | 15.49 | 15.23 | 15.37 | 131,054 | -0.06(-0.39%) |
Feb 15, 2017 | 15.48 | 15.58 | 15.35 | 15.43 | 202,768 | -0.11(-0.71%) |
Feb 14, 2017 | 15.42 | 15.58 | 15.31 | 15.54 | 223,356 | +0.00(+0.00%) |
Feb 13, 2017 | 15.49 | 15.70 | 15.48 | 15.54 | 235,783 | +0.08(+0.52%) |
Feb 10, 2017 | 15.22 | 15.51 | 15.06 | 15.46 | 314,999 | +0.25(+1.64%) |
Feb 09, 2017 | 14.98 | 15.26 | 14.98 | 15.21 | 289,619 | +0.25(+1.67%) |
Feb 08, 2017 | 15.02 | 15.09 | 14.82 | 14.96 | 247,493 | -0.09(-0.60%) |
Feb 07, 2017 | 15.10 | 15.16 | 14.89 | 15.05 | 260,274 | +0.00(+0.00%) |
Feb 06, 2017 | 15.14 | 15.19 | 14.94 | 15.05 | 228,556 | -0.17(-1.12%) |
Feb 03, 2017 | 14.81 | 15.29 | 14.79 | 15.22 | 241,705 | +0.43(+2.91%) |
Feb 02, 2017 | 15.09 | 15.14 | 14.75 | 14.79 | 248,137 | -0.38(-2.50%) |
Feb 01, 2017 | 15.06 | 15.19 | 15.02 | 15.17 | 231,404 | +0.15(+1.00%) |
Jan 31, 2017 | 14.76 | 15.03 | 14.64 | 15.02 | 217,452 | +0.19(+1.28%) |
Jan 30, 2017 | 15.08 | 15.08 | 14.70 | 14.83 | 262,141 | -0.36(-2.37%) |
Jan 27, 2017 | 15.22 | 15.26 | 14.92 | 15.19 | 283,103 | +0.05(+0.33%) |
Jan 26, 2017 | 15.13 | 15.25 | 15.03 | 15.14 | 248,013 | +0.01(+0.07%) |
Jan 25, 2017 | 15.18 | 15.34 | 15.04 | 15.13 | 214,885 | +0.06(+0.40%) |
Jan 24, 2017 | 14.74 | 15.16 | 14.69 | 15.07 | 231,787 | +0.35(+2.38%) |
Jan 23, 2017 | 14.80 | 14.91 | 14.56 | 14.72 | 333,284 | -0.11(-0.74%) |
Jan 20, 2017 | 14.80 | 14.98 | 14.75 | 14.83 | 200,508 | +0.02(+0.14%) |
Jan 19, 2017 | 14.90 | 14.98 | 14.61 | 14.81 | 288,931 | -0.09(-0.60%) |
Jan 18, 2017 | 14.85 | 14.94 | 14.78 | 14.90 | 195,556 | +0.06(+0.40%) |
Jan 17, 2017 | 14.96 | 14.97 | 14.79 | 14.84 | 205,067 | -0.17(-1.13%) |
Jan 13, 2017 | 15.01 | 15.01 | 15.01 | 0 | -0.16(-1.05%) | |
Jan 12, 2017 | 15.01 | 15.19 | 14.79 | 15.17 | 311,575 | +0.06(+0.40%) |
Jan 11, 2017 | 14.86 | 15.13 | 14.71 | 15.11 | 227,407 | +0.24(+1.61%) |
Jan 10, 2017 | 14.90 | 14.97 | 14.70 | 14.87 | 287,676 | -0.03(-0.20%) |
Jan 09, 2017 | 15.06 | 15.06 | 14.80 | 14.90 | 275,815 | -0.16(-1.06%) |
Jan 06, 2017 | 15.49 | 15.49 | 15.05 | 15.06 | 279,114 | -0.34(-2.21%) |
Jan 05, 2017 | 15.45 | 15.63 | 15.29 | 15.40 | 339,764 | -0.06(-0.39%) |
Jan 04, 2017 | 14.64 | 15.49 | 14.60 | 15.46 | 677,020 | +0.93(+6.40%) |
Jan 03, 2017 | 14.62 | 14.83 | 14.49 | 14.53 | 381,780 | +0.03(+0.21%) |
Dec 30, 2016 | 14.50 | 14.50 | 14.50 | 0 | -0.22(-1.49%) | |
Dec 29, 2016 | 14.61 | 14.80 | 14.55 | 14.72 | 372,006 | +0.08(+0.55%) |
Dec 28, 2016 | 14.70 | 14.80 | 14.57 | 14.64 | 442,665 | -0.02(-0.14%) |
Dec 27, 2016 | 14.29 | 14.78 | 14.25 | 14.66 | 693,717 | +0.31(+2.16%) |
Dec 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | +0.04(+0.28%) | |
Dec 22, 2016 | 14.67 | 15.14 | 14.12 | 14.31 | 1,947,361 | -1.42(-9.03%) |
Dec 21, 2016 | 15.54 | 15.85 | 15.37 | 15.73 | 776,734 | +0.19(+1.22%) |
Dec 20, 2016 | 15.60 | 15.74 | 15.46 | 15.54 | 560,201 | -0.09(-0.58%) |
Dec 19, 2016 | 15.30 | 15.89 | 15.22 | 15.63 | 936,286 | +0.28(+1.82%) |
Dec 16, 2016 | 15.66 | 15.76 | 15.31 | 15.35 | 868,498 | -0.36(-2.29%) |
Dec 15, 2016 | 15.40 | 15.92 | 15.34 | 15.71 | 890,756 | +0.31(+2.01%) |
Dec 14, 2016 | 15.42 | 15.62 | 15.36 | 15.40 | 310,956 | -0.12(-0.77%) |
Dec 13, 2016 | 15.51 | 15.79 | 15.40 | 15.52 | 280,557 | +0.03(+0.19%) |
Dec 12, 2016 | 15.90 | 15.96 | 15.43 | 15.49 | 267,903 | -0.42(-2.64%) |
Dec 09, 2016 | 15.43 | 15.99 | 15.30 | 15.91 | 478,723 | +0.47(+3.04%) |
Dec 08, 2016 | 15.42 | 15.50 | 15.31 | 15.44 | 441,346 | -0.01(-0.06%) |
Dec 07, 2016 | 15.30 | 15.46 | 15.20 | 15.45 | 230,473 | +0.03(+0.19%) |
Dec 06, 2016 | 15.23 | 15.46 | 15.13 | 15.42 | 321,317 | +0.21(+1.38%) |
Dec 05, 2016 | 14.97 | 15.22 | 14.97 | 15.21 | 287,999 | +0.25(+1.67%) |
Dec 02, 2016 | 14.74 | 15.07 | 14.71 | 14.96 | 325,178 | +0.20(+1.36%) |