Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.95 | 16.25 | 15.85 | 16.00 | 302,224 | +0.00(+0.00%) |
Feb 27, 2017 | 15.55 | 16.05 | 15.50 | 16.00 | 244,161 | +0.45(+2.89%) |
Feb 24, 2017 | 15.40 | 15.60 | 15.40 | 15.55 | 135,087 | +0.00(+0.00%) |
Feb 23, 2017 | 15.85 | 15.95 | 15.45 | 15.55 | 197,333 | -0.30(-1.89%) |
Feb 22, 2017 | 15.95 | 16.05 | 15.65 | 15.85 | 257,563 | -0.10(-0.63%) |
Feb 21, 2017 | 15.85 | 16.05 | 15.80 | 15.95 | 199,441 | +0.10(+0.63%) |
Feb 17, 2017 | 15.85 | 15.85 | 15.85 | 0 | -0.20(-1.25%) | |
Feb 16, 2017 | 16.15 | 16.15 | 15.90 | 16.05 | 203,757 | -0.20(-1.23%) |
Feb 15, 2017 | 15.90 | 16.25 | 15.90 | 16.25 | 159,054 | +0.20(+1.25%) |
Feb 14, 2017 | 16.00 | 16.10 | 15.75 | 16.05 | 123,010 | +0.10(+0.63%) |
Feb 13, 2017 | 15.90 | 16.30 | 15.85 | 15.95 | 313,132 | +0.00(+0.00%) |
Feb 10, 2017 | 15.95 | 16.00 | 15.80 | 15.95 | 209,266 | +0.10(+0.63%) |
Feb 09, 2017 | 15.80 | 16.12 | 15.65 | 15.85 | 290,137 | +0.05(+0.32%) |
Feb 08, 2017 | 15.80 | 15.85 | 15.45 | 15.80 | 183,819 | -0.10(-0.63%) |
Feb 07, 2017 | 15.95 | 16.30 | 15.70 | 15.90 | 259,270 | +0.00(+0.00%) |
Feb 06, 2017 | 16.05 | 16.15 | 15.75 | 15.90 | 279,808 | -0.15(-0.93%) |
Feb 03, 2017 | 16.00 | 16.25 | 15.85 | 16.05 | 208,202 | +0.25(+1.58%) |
Feb 02, 2017 | 15.80 | 16.00 | 15.65 | 15.80 | 389,886 | +0.00(+0.00%) |
Feb 01, 2017 | 16.10 | 16.15 | 15.65 | 15.80 | 266,917 | -0.20(-1.25%) |
Jan 31, 2017 | 15.90 | 16.05 | 15.70 | 16.00 | 232,301 | +0.05(+0.31%) |
Jan 30, 2017 | 16.05 | 16.10 | 15.60 | 15.95 | 299,806 | -0.20(-1.24%) |
Jan 27, 2017 | 16.05 | 16.20 | 15.90 | 16.15 | 259,417 | +0.10(+0.62%) |
Jan 26, 2017 | 16.55 | 16.60 | 16.00 | 16.05 | 237,114 | -0.50(-3.02%) |
Jan 25, 2017 | 16.45 | 16.70 | 16.40 | 16.55 | 335,462 | +0.30(+1.85%) |
Jan 24, 2017 | 15.90 | 16.40 | 15.85 | 16.25 | 276,322 | +0.45(+2.85%) |
Jan 23, 2017 | 15.85 | 15.90 | 15.65 | 15.80 | 332,003 | -0.05(-0.32%) |
Jan 20, 2017 | 15.95 | 16.10 | 15.70 | 15.85 | 370,418 | +0.00(+0.00%) |
Jan 19, 2017 | 16.35 | 16.45 | 15.75 | 15.85 | 416,617 | -0.45(-2.76%) |
Jan 18, 2017 | 16.15 | 16.40 | 16.05 | 16.30 | 437,692 | +0.20(+1.24%) |
Jan 17, 2017 | 16.10 | 16.35 | 15.85 | 16.10 | 359,880 | -0.10(-0.62%) |
Jan 13, 2017 | 16.20 | 16.20 | 16.20 | 0 | +0.05(+0.31%) | |
Jan 12, 2017 | 16.15 | 16.20 | 15.75 | 16.15 | 435,426 | -0.05(-0.31%) |
Jan 11, 2017 | 15.95 | 16.25 | 15.70 | 16.20 | 413,809 | +0.25(+1.57%) |
Jan 10, 2017 | 15.65 | 16.23 | 15.55 | 15.95 | 501,380 | +0.45(+2.90%) |
Jan 09, 2017 | 15.85 | 15.90 | 15.35 | 15.50 | 330,823 | -0.40(-2.52%) |
Jan 06, 2017 | 15.90 | 16.00 | 15.60 | 15.90 | 393,441 | +0.25(+1.60%) |
Jan 05, 2017 | 16.05 | 16.15 | 15.60 | 15.65 | 461,023 | -0.45(-2.80%) |
Jan 04, 2017 | 16.05 | 16.25 | 16.00 | 16.10 | 285,733 | +0.05(+0.31%) |
Jan 03, 2017 | 15.85 | 16.30 | 15.75 | 16.05 | 452,437 | +0.40(+2.56%) |
Dec 30, 2016 | 15.65 | 15.65 | 15.65 | 0 | -0.35(-2.19%) | |
Dec 29, 2016 | 16.00 | 16.10 | 15.90 | 16.00 | 180,783 | +0.05(+0.31%) |
Dec 28, 2016 | 16.35 | 16.45 | 15.90 | 15.95 | 244,162 | -0.40(-2.45%) |
Dec 27, 2016 | 16.05 | 16.50 | 16.00 | 16.35 | 253,232 | +0.40(+2.51%) |
Dec 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | +0.05(+0.31%) | |
Dec 22, 2016 | 16.30 | 16.30 | 15.85 | 15.90 | 248,856 | -0.35(-2.15%) |
Dec 21, 2016 | 16.35 | 16.55 | 16.20 | 16.25 | 340,005 | -0.05(-0.31%) |
Dec 20, 2016 | 16.15 | 16.40 | 16.09 | 16.30 | 479,904 | +0.20(+1.24%) |
Dec 19, 2016 | 16.05 | 16.20 | 15.80 | 16.10 | 476,028 | +0.00(+0.00%) |
Dec 16, 2016 | 15.75 | 16.10 | 15.60 | 16.10 | 879,726 | +0.40(+2.55%) |
Dec 15, 2016 | 15.60 | 16.05 | 15.55 | 15.70 | 535,728 | +0.15(+0.96%) |
Dec 14, 2016 | 15.75 | 16.05 | 15.55 | 15.55 | 717,232 | -0.25(-1.58%) |
Dec 13, 2016 | 15.80 | 16.25 | 15.68 | 15.80 | 575,988 | +0.10(+0.64%) |
Dec 12, 2016 | 15.95 | 16.10 | 15.20 | 15.70 | 780,246 | -0.35(-2.18%) |
Dec 09, 2016 | 16.50 | 17.10 | 15.65 | 16.05 | 2,385,863 | -1.80(-10.08%) |
Dec 08, 2016 | 17.35 | 18.10 | 17.30 | 17.85 | 676,572 | +0.60(+3.48%) |
Dec 07, 2016 | 17.40 | 17.40 | 16.95 | 17.25 | 755,221 | -0.10(-0.58%) |
Dec 06, 2016 | 17.25 | 17.50 | 17.20 | 17.35 | 448,460 | +0.15(+0.87%) |
Dec 05, 2016 | 17.00 | 17.45 | 17.00 | 17.20 | 281,251 | +0.35(+2.08%) |
Dec 02, 2016 | 16.70 | 16.95 | 16.60 | 16.85 | 467,751 | +0.20(+1.20%) |