Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.40 | 15.40 | 14.75 | 14.85 | 97,159 | -0.70(-4.50%) |
Feb 27, 2017 | 14.50 | 15.57 | 14.40 | 15.55 | 128,043 | +1.00(+6.87%) |
Feb 24, 2017 | 14.75 | 15.05 | 14.25 | 14.55 | 259,616 | -0.40(-2.68%) |
Feb 23, 2017 | 15.15 | 15.25 | 14.75 | 14.95 | 96,815 | -0.20(-1.32%) |
Feb 22, 2017 | 15.55 | 15.80 | 15.15 | 15.15 | 84,810 | -0.40(-2.57%) |
Feb 21, 2017 | 15.60 | 15.85 | 14.95 | 15.55 | 176,067 | +0.00(+0.00%) |
Feb 17, 2017 | 15.55 | 15.55 | 15.55 | 0 | +0.50(+3.32%) | |
Feb 16, 2017 | 15.20 | 15.30 | 14.50 | 15.05 | 164,169 | -0.20(-1.31%) |
Feb 15, 2017 | 15.10 | 15.35 | 14.75 | 15.25 | 140,572 | +0.05(+0.33%) |
Feb 14, 2017 | 15.25 | 15.45 | 14.80 | 15.20 | 138,033 | -0.10(-0.65%) |
Feb 13, 2017 | 15.30 | 15.50 | 15.00 | 15.30 | 126,861 | +0.05(+0.33%) |
Feb 10, 2017 | 15.00 | 15.40 | 14.85 | 15.25 | 109,825 | +0.30(+2.01%) |
Feb 09, 2017 | 14.55 | 15.00 | 14.40 | 14.95 | 120,654 | +0.30(+2.05%) |
Feb 08, 2017 | 14.35 | 14.75 | 14.35 | 14.65 | 109,691 | +0.15(+1.03%) |
Feb 07, 2017 | 14.40 | 14.55 | 14.05 | 14.50 | 438,806 | +0.10(+0.69%) |
Feb 06, 2017 | 13.65 | 14.60 | 13.65 | 14.40 | 169,723 | +0.05(+0.35%) |
Feb 03, 2017 | 14.25 | 14.55 | 13.95 | 14.35 | 175,004 | +0.25(+1.77%) |
Feb 02, 2017 | 13.95 | 14.45 | 13.75 | 14.10 | 629,973 | +0.15(+1.08%) |
Feb 01, 2017 | 14.70 | 15.00 | 13.90 | 13.95 | 291,021 | -0.70(-4.78%) |
Jan 31, 2017 | 13.95 | 14.80 | 13.85 | 14.65 | 242,049 | +0.60(+4.27%) |
Jan 30, 2017 | 14.05 | 14.15 | 13.75 | 14.05 | 322,279 | -0.05(-0.35%) |
Jan 27, 2017 | 14.35 | 14.35 | 13.80 | 14.10 | 533,565 | -0.15(-1.05%) |
Jan 26, 2017 | 14.40 | 14.75 | 14.15 | 14.25 | 165,890 | -0.10(-0.70%) |
Jan 25, 2017 | 15.10 | 15.36 | 14.30 | 14.35 | 103,217 | -0.60(-4.01%) |
Jan 24, 2017 | 15.00 | 15.00 | 14.25 | 14.95 | 133,104 | +0.00(+0.00%) |
Jan 23, 2017 | 15.05 | 15.30 | 14.75 | 14.95 | 118,854 | -0.15(-0.99%) |
Jan 20, 2017 | 15.45 | 15.55 | 14.80 | 15.10 | 122,913 | -0.30(-1.95%) |
Jan 19, 2017 | 15.55 | 15.75 | 15.20 | 15.40 | 143,402 | -0.25(-1.60%) |
Jan 18, 2017 | 16.00 | 16.80 | 15.20 | 15.65 | 126,648 | -0.25(-1.57%) |
Jan 17, 2017 | 16.65 | 16.65 | 15.80 | 15.90 | 132,400 | -0.85(-5.07%) |
Jan 13, 2017 | 16.75 | 16.75 | 16.75 | 0 | +0.15(+0.90%) | |
Jan 12, 2017 | 16.40 | 16.70 | 16.20 | 16.60 | 154,118 | +0.00(+0.00%) |
Jan 11, 2017 | 17.55 | 17.55 | 16.35 | 16.60 | 194,118 | -1.00(-5.68%) |
Jan 10, 2017 | 17.80 | 17.80 | 17.35 | 17.60 | 129,343 | -0.05(-0.28%) |
Jan 09, 2017 | 17.80 | 18.00 | 17.25 | 17.65 | 184,548 | -0.10(-0.56%) |
Jan 06, 2017 | 17.90 | 18.18 | 17.45 | 17.75 | 232,541 | -0.20(-1.11%) |
Jan 05, 2017 | 17.05 | 18.60 | 17.00 | 17.95 | 802,500 | +1.75(+10.80%) |
Jan 04, 2017 | 15.65 | 16.30 | 15.35 | 16.20 | 211,893 | +0.55(+3.51%) |
Jan 03, 2017 | 16.15 | 16.35 | 15.15 | 15.65 | 169,395 | -0.25(-1.57%) |
Dec 30, 2016 | 15.90 | 15.90 | 15.90 | 0 | +0.20(+1.27%) | |
Dec 29, 2016 | 15.70 | 15.80 | 15.40 | 15.70 | 129,786 | +0.15(+0.96%) |
Dec 28, 2016 | 15.65 | 15.80 | 15.35 | 15.55 | 107,819 | -0.20(-1.27%) |
Dec 27, 2016 | 16.05 | 16.37 | 15.65 | 15.75 | 136,217 | -0.25(-1.56%) |
Dec 23, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.20(+1.27%) | |
Dec 22, 2016 | 16.10 | 16.25 | 15.70 | 15.80 | 114,224 | -0.25(-1.56%) |
Dec 21, 2016 | 16.50 | 16.85 | 15.95 | 16.05 | 149,031 | -0.60(-3.60%) |
Dec 20, 2016 | 16.95 | 17.20 | 16.45 | 16.65 | 117,062 | -0.20(-1.19%) |
Dec 19, 2016 | 17.10 | 17.55 | 16.75 | 16.85 | 121,231 | -0.25(-1.46%) |
Dec 16, 2016 | 16.50 | 17.40 | 16.50 | 17.10 | 576,543 | +0.65(+3.95%) |
Dec 15, 2016 | 17.00 | 17.50 | 16.25 | 16.45 | 160,213 | -0.40(-2.37%) |
Dec 14, 2016 | 17.75 | 18.00 | 16.15 | 16.85 | 196,904 | -0.90(-5.07%) |
Dec 13, 2016 | 18.70 | 18.80 | 17.20 | 17.75 | 165,448 | -0.80(-4.31%) |
Dec 12, 2016 | 18.15 | 18.65 | 17.65 | 18.55 | 190,297 | +0.40(+2.20%) |
Dec 09, 2016 | 17.55 | 18.45 | 17.35 | 18.15 | 213,613 | +0.75(+4.31%) |
Dec 08, 2016 | 16.10 | 17.50 | 15.70 | 17.40 | 132,089 | +1.20(+7.41%) |
Dec 07, 2016 | 16.00 | 16.30 | 15.45 | 16.20 | 115,219 | +0.00(+0.00%) |
Dec 06, 2016 | 15.30 | 16.57 | 15.20 | 16.20 | 112,715 | +1.05(+6.93%) |
Dec 05, 2016 | 15.85 | 16.00 | 14.90 | 15.15 | 161,518 | -0.40(-2.57%) |
Dec 02, 2016 | 15.40 | 15.80 | 15.40 | 15.55 | 107,917 | +0.20(+1.30%) |