Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.02 | 17.04 | 16.59 | 16.66 | 168,048 | -0.37(-2.17%) |
Feb 27, 2017 | 17.34 | 17.35 | 17.00 | 17.03 | 300,456 | -0.65(-3.68%) |
Feb 24, 2017 | 17.61 | 17.91 | 17.52 | 17.68 | 188,267 | -0.47(-2.59%) |
Feb 23, 2017 | 18.20 | 18.25 | 18.00 | 18.15 | 214,045 | +0.12(+0.67%) |
Feb 22, 2017 | 18.00 | 18.28 | 17.85 | 18.03 | 258,788 | +0.23(+1.29%) |
Feb 21, 2017 | 17.52 | 17.90 | 17.50 | 17.80 | 332,424 | +0.80(+4.71%) |
Feb 17, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.24(+1.43%) | |
Feb 16, 2017 | 16.55 | 16.89 | 16.55 | 16.76 | 202,722 | +0.07(+0.42%) |
Feb 15, 2017 | 15.92 | 16.78 | 15.91 | 16.69 | 502,616 | +0.93(+5.90%) |
Feb 14, 2017 | 16.18 | 16.30 | 15.30 | 15.76 | 527,580 | -0.18(-1.13%) |
Feb 13, 2017 | 15.49 | 15.97 | 15.48 | 15.94 | 188,577 | +0.50(+3.24%) |
Feb 10, 2017 | 15.46 | 15.47 | 15.32 | 15.44 | 82,515 | +0.12(+0.78%) |
Feb 09, 2017 | 15.34 | 15.36 | 15.23 | 15.32 | 54,841 | -0.10(-0.65%) |
Feb 08, 2017 | 15.21 | 15.44 | 15.08 | 15.42 | 75,323 | +0.17(+1.11%) |
Feb 07, 2017 | 15.28 | 15.35 | 15.18 | 15.25 | 78,088 | -0.03(-0.20%) |
Feb 06, 2017 | 15.39 | 15.44 | 15.25 | 15.28 | 89,825 | -0.21(-1.36%) |
Feb 03, 2017 | 15.47 | 15.67 | 15.41 | 15.49 | 263,434 | +0.11(+0.71%) |
Feb 02, 2017 | 15.40 | 15.59 | 15.34 | 15.38 | 97,027 | -0.09(-0.57%) |
Feb 01, 2017 | 15.11 | 15.53 | 15.11 | 15.47 | 138,807 | +0.47(+3.13%) |
Jan 31, 2017 | 14.81 | 15.05 | 14.81 | 15.00 | 115,490 | +0.34(+2.32%) |
Jan 30, 2017 | 14.96 | 14.96 | 14.63 | 14.66 | 108,902 | -0.18(-1.21%) |
Jan 27, 2017 | 14.89 | 15.02 | 14.84 | 14.84 | 186,517 | +0.07(+0.47%) |
Jan 26, 2017 | 14.85 | 14.96 | 14.77 | 14.77 | 309,923 | +0.32(+2.21%) |
Jan 25, 2017 | 14.38 | 14.56 | 14.37 | 14.45 | 50,443 | +0.09(+0.63%) |
Jan 24, 2017 | 14.05 | 14.56 | 14.01 | 14.36 | 209,339 | +0.32(+2.28%) |
Jan 23, 2017 | 14.20 | 14.20 | 14.00 | 14.04 | 63,052 | -0.19(-1.34%) |
Jan 20, 2017 | 14.25 | 14.27 | 14.22 | 14.23 | 67,937 | +0.00(+0.00%) |
Jan 19, 2017 | 14.35 | 14.40 | 14.16 | 14.23 | 86,787 | -0.12(-0.84%) |
Jan 18, 2017 | 13.97 | 14.74 | 13.96 | 14.35 | 371,100 | +0.32(+2.28%) |
Jan 17, 2017 | 14.06 | 14.15 | 13.97 | 14.03 | 125,030 | -0.23(-1.61%) |
Jan 13, 2017 | 14.26 | 14.26 | 14.26 | 0 | +0.08(+0.56%) | |
Jan 12, 2017 | 14.10 | 14.21 | 14.07 | 14.18 | 12,275 | +0.05(+0.35%) |
Jan 11, 2017 | 14.03 | 14.19 | 13.81 | 14.13 | 71,990 | -0.03(-0.21%) |
Jan 10, 2017 | 14.24 | 14.31 | 14.09 | 14.16 | 45,474 | +0.04(+0.28%) |
Jan 09, 2017 | 14.30 | 14.50 | 14.09 | 14.12 | 154,310 | -0.03(-0.21%) |
Jan 06, 2017 | 14.27 | 14.27 | 14.09 | 14.15 | 16,346 | +0.00(+0.00%) |
Jan 05, 2017 | 13.85 | 14.41 | 13.85 | 14.15 | 207,450 | +0.35(+2.54%) |
Jan 04, 2017 | 13.16 | 13.85 | 13.16 | 13.80 | 44,811 | +0.64(+4.86%) |
Jan 03, 2017 | 13.19 | 13.22 | 13.04 | 13.16 | 12,946 | +0.00(+0.00%) |
Dec 30, 2016 | 13.16 | 13.16 | 13.16 | 0 | -0.07(-0.53%) | |
Dec 29, 2016 | 13.28 | 13.35 | 13.17 | 13.23 | 8,581 | -0.04(-0.30%) |
Dec 28, 2016 | 13.30 | 13.35 | 13.17 | 13.27 | 50,801 | -0.09(-0.67%) |
Dec 27, 2016 | 13.44 | 13.47 | 13.31 | 13.36 | 41,987 | -0.17(-1.26%) |
Dec 23, 2016 | 13.53 | 13.53 | 13.53 | 0 | -0.05(-0.37%) | |
Dec 22, 2016 | 13.52 | 13.63 | 13.34 | 13.58 | 24,638 | -0.19(-1.38%) |
Dec 21, 2016 | 13.81 | 13.90 | 13.69 | 13.77 | 64,978 | +0.21(+1.55%) |
Dec 20, 2016 | 13.69 | 13.73 | 13.47 | 13.56 | 101,900 | +0.04(+0.30%) |
Dec 19, 2016 | 13.19 | 13.61 | 13.19 | 13.52 | 39,233 | +0.52(+4.00%) |
Dec 16, 2016 | 13.16 | 13.21 | 13.00 | 13.00 | 36,235 | -0.03(-0.23%) |
Dec 15, 2016 | 13.13 | 13.13 | 12.91 | 13.03 | 112,530 | -0.12(-0.91%) |
Dec 14, 2016 | 13.28 | 13.42 | 12.47 | 13.15 | 72,512 | -0.44(-3.24%) |
Dec 13, 2016 | 13.56 | 13.69 | 13.48 | 13.59 | 43,123 | -0.10(-0.73%) |
Dec 12, 2016 | 13.60 | 13.81 | 13.45 | 13.69 | 86,844 | -0.11(-0.80%) |
Dec 09, 2016 | 13.93 | 13.96 | 13.64 | 13.80 | 51,091 | -0.01(-0.07%) |
Dec 08, 2016 | 13.81 | 13.85 | 13.77 | 13.81 | 26,805 | +0.04(+0.29%) |
Dec 07, 2016 | 13.71 | 13.80 | 13.65 | 13.77 | 63,341 | +0.08(+0.58%) |
Dec 06, 2016 | 13.69 | 13.77 | 13.65 | 13.69 | 114,641 | +0.20(+1.48%) |
Dec 05, 2016 | 13.40 | 13.75 | 13.36 | 13.49 | 192,464 | +0.38(+2.90%) |
Dec 02, 2016 | 12.76 | 13.18 | 12.50 | 13.11 | 105,616 | +0.28(+2.18%) |