Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.88 | 16.95 | 15.74 | 16.15 | 1,008,813 | -1.02(-5.96%) |
Feb 27, 2017 | 16.12 | 17.20 | 15.66 | 17.17 | 1,650,312 | +0.77(+4.66%) |
Feb 24, 2017 | 16.38 | 16.51 | 16.17 | 16.41 | 630,490 | -0.31(-1.83%) |
Feb 23, 2017 | 16.29 | 17.03 | 16.29 | 16.72 | 552,820 | +0.47(+2.89%) |
Feb 22, 2017 | 16.78 | 17.06 | 15.88 | 16.25 | 1,071,901 | -0.53(-3.14%) |
Feb 21, 2017 | 16.29 | 17.15 | 16.25 | 16.77 | 1,276,937 | +0.73(+4.53%) |
Feb 17, 2017 | 16.05 | 16.05 | 16.05 | 0 | +0.60(+3.90%) | |
Feb 16, 2017 | 15.55 | 15.84 | 15.10 | 15.44 | 548,217 | -0.26(-1.65%) |
Feb 15, 2017 | 15.35 | 15.80 | 15.32 | 15.70 | 556,877 | +0.36(+2.37%) |
Feb 14, 2017 | 14.94 | 15.37 | 14.60 | 15.34 | 480,126 | +0.41(+2.76%) |
Feb 13, 2017 | 14.33 | 15.01 | 14.33 | 14.93 | 532,712 | +0.55(+3.86%) |
Feb 10, 2017 | 13.82 | 14.42 | 13.76 | 14.37 | 318,142 | +0.54(+3.87%) |
Feb 09, 2017 | 13.87 | 14.08 | 13.74 | 13.84 | 243,874 | -0.04(-0.28%) |
Feb 08, 2017 | 13.70 | 13.89 | 13.52 | 13.87 | 243,258 | +0.16(+1.19%) |
Feb 07, 2017 | 13.80 | 13.90 | 13.59 | 13.71 | 268,042 | -0.14(-1.04%) |
Feb 06, 2017 | 13.85 | 14.01 | 13.63 | 13.85 | 178,203 | +0.01(+0.07%) |
Feb 03, 2017 | 13.71 | 13.99 | 13.66 | 13.84 | 222,431 | +0.14(+1.05%) |
Feb 02, 2017 | 13.84 | 14.08 | 13.61 | 13.70 | 271,408 | -0.17(-1.24%) |
Feb 01, 2017 | 13.71 | 13.92 | 13.57 | 13.87 | 278,946 | +0.17(+1.26%) |
Jan 31, 2017 | 13.58 | 13.76 | 13.11 | 13.70 | 413,594 | +0.23(+1.70%) |
Jan 30, 2017 | 14.11 | 14.16 | 13.40 | 13.47 | 549,364 | -0.74(-5.18%) |
Jan 27, 2017 | 13.92 | 14.39 | 13.92 | 14.21 | 533,333 | +0.28(+1.99%) |
Jan 26, 2017 | 14.26 | 14.30 | 13.86 | 13.93 | 369,828 | -0.32(-2.22%) |
Jan 25, 2017 | 14.05 | 14.40 | 13.93 | 14.25 | 526,985 | +0.16(+1.15%) |
Jan 24, 2017 | 14.50 | 14.67 | 13.95 | 14.08 | 690,671 | -0.55(-3.73%) |
Jan 23, 2017 | 15.09 | 15.15 | 14.40 | 14.63 | 658,621 | -0.44(-2.92%) |
Jan 20, 2017 | 15.20 | 15.44 | 14.84 | 15.07 | 401,552 | -0.12(-0.82%) |
Jan 19, 2017 | 15.15 | 15.75 | 15.14 | 15.19 | 279,749 | +0.06(+0.38%) |
Jan 18, 2017 | 15.74 | 15.99 | 14.99 | 15.14 | 365,370 | -0.60(-3.83%) |
Jan 17, 2017 | 15.04 | 16.20 | 14.97 | 15.74 | 821,704 | +0.71(+4.71%) |
Jan 13, 2017 | 15.03 | 15.03 | 15.03 | 0 | +0.11(+0.77%) | |
Jan 12, 2017 | 15.11 | 15.21 | 14.71 | 14.92 | 340,293 | -0.26(-1.70%) |
Jan 11, 2017 | 15.00 | 15.44 | 14.95 | 15.17 | 444,736 | +0.20(+1.34%) |
Jan 10, 2017 | 14.89 | 15.04 | 14.79 | 14.97 | 152,842 | +0.10(+0.64%) |
Jan 09, 2017 | 14.98 | 15.17 | 14.80 | 14.88 | 215,538 | -0.16(-1.08%) |
Jan 06, 2017 | 15.01 | 15.37 | 15.00 | 15.04 | 209,773 | -0.12(-0.82%) |
Jan 05, 2017 | 15.25 | 15.59 | 15.16 | 15.17 | 267,221 | -0.06(-0.38%) |
Jan 04, 2017 | 14.96 | 15.46 | 14.95 | 15.22 | 460,783 | +0.27(+1.79%) |
Jan 03, 2017 | 14.79 | 15.16 | 14.64 | 14.95 | 281,109 | +0.38(+2.63%) |
Dec 30, 2016 | 14.57 | 14.57 | 14.57 | 0 | -0.03(-0.20%) | |
Dec 29, 2016 | 14.91 | 15.08 | 14.52 | 14.60 | 216,133 | -0.27(-1.80%) |
Dec 28, 2016 | 15.30 | 15.50 | 14.77 | 14.87 | 317,193 | -0.39(-2.57%) |
Dec 27, 2016 | 14.81 | 15.52 | 14.81 | 15.26 | 381,241 | +0.47(+3.17%) |
Dec 23, 2016 | 14.79 | 14.79 | 14.79 | 0 | -0.24(-1.59%) | |
Dec 22, 2016 | 14.78 | 15.14 | 14.76 | 15.03 | 271,317 | +0.19(+1.29%) |
Dec 21, 2016 | 15.17 | 15.17 | 14.79 | 14.84 | 287,563 | -0.22(-1.46%) |
Dec 20, 2016 | 15.10 | 15.49 | 14.90 | 15.06 | 211,129 | -0.01(-0.06%) |
Dec 19, 2016 | 15.18 | 15.36 | 14.97 | 15.07 | 406,217 | -0.04(-0.25%) |
Dec 16, 2016 | 15.22 | 15.61 | 14.94 | 15.11 | 721,383 | +0.10(+0.64%) |
Dec 15, 2016 | 14.97 | 15.21 | 14.72 | 15.01 | 426,026 | -0.02(-0.13%) |
Dec 14, 2016 | 15.51 | 15.51 | 14.99 | 15.03 | 312,020 | -0.28(-1.81%) |
Dec 13, 2016 | 15.46 | 15.56 | 15.13 | 15.31 | 328,833 | -0.05(-0.31%) |
Dec 12, 2016 | 15.27 | 15.50 | 15.16 | 15.36 | 491,013 | +0.12(+0.82%) |
Dec 09, 2016 | 15.04 | 15.72 | 15.04 | 15.23 | 483,569 | +0.22(+1.47%) |
Dec 08, 2016 | 15.31 | 15.31 | 14.72 | 15.01 | 432,072 | -0.23(-1.51%) |
Dec 07, 2016 | 14.41 | 15.67 | 14.35 | 15.24 | 961,455 | +0.91(+6.34%) |
Dec 06, 2016 | 14.37 | 14.76 | 14.11 | 14.33 | 590,453 | -0.14(-0.99%) |
Dec 05, 2016 | 13.65 | 14.57 | 13.63 | 14.48 | 813,952 | +0.81(+5.95%) |
Dec 02, 2016 | 13.67 | 13.73 | 13.31 | 13.66 | 607,669 | +0.14(+1.06%) |