Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.25 | 14.41 | 14.05 | 14.15 | 102,686 | -0.10(-0.70%) |
Feb 27, 2017 | 14.20 | 14.41 | 13.99 | 14.25 | 110,025 | +0.02(+0.14%) |
Feb 24, 2017 | 13.88 | 14.32 | 13.88 | 14.23 | 51,295 | +0.21(+1.50%) |
Feb 23, 2017 | 14.21 | 14.21 | 13.81 | 14.02 | 72,330 | -0.15(-1.06%) |
Feb 22, 2017 | 14.00 | 14.39 | 13.66 | 14.17 | 102,794 | +0.14(+1.00%) |
Feb 21, 2017 | 13.80 | 14.22 | 13.72 | 14.03 | 70,348 | +0.28(+2.04%) |
Feb 17, 2017 | 13.75 | 13.75 | 13.75 | 0 | -0.14(-1.01%) | |
Feb 16, 2017 | 13.85 | 14.11 | 13.76 | 13.89 | 58,245 | -0.03(-0.22%) |
Feb 15, 2017 | 13.51 | 13.95 | 13.47 | 13.92 | 80,865 | +0.35(+2.58%) |
Feb 14, 2017 | 13.80 | 13.43 | 13.57 | 57,056 | -0.18(-1.31%) | |
Feb 13, 2017 | 13.55 | 13.80 | 13.49 | 13.75 | 45,656 | +0.29(+2.15%) |
Feb 10, 2017 | 13.54 | 13.65 | 13.28 | 13.46 | 47,994 | +0.00(+0.00%) |
Feb 09, 2017 | 13.30 | 13.54 | 13.30 | 13.46 | 47,714 | +0.15(+1.13%) |
Feb 08, 2017 | 13.25 | 13.40 | 13.02 | 13.31 | 49,699 | +0.02(+0.15%) |
Feb 07, 2017 | 13.45 | 13.68 | 13.14 | 13.29 | 30,906 | -0.06(-0.45%) |
Feb 06, 2017 | 13.39 | 13.61 | 13.35 | 13.35 | 55,417 | -0.07(-0.52%) |
Feb 03, 2017 | 13.59 | 13.77 | 13.35 | 13.42 | 51,093 | -0.11(-0.81%) |
Feb 02, 2017 | 13.75 | 13.85 | 13.50 | 13.53 | 33,164 | -0.35(-2.52%) |
Feb 01, 2017 | 14.00 | 14.12 | 13.75 | 13.88 | 46,210 | +0.07(+0.51%) |
Jan 31, 2017 | 13.81 | 14.16 | 13.45 | 13.81 | 83,478 | -0.05(-0.36%) |
Jan 30, 2017 | 13.97 | 14.05 | 13.50 | 13.86 | 54,713 | -0.19(-1.35%) |
Jan 27, 2017 | 13.99 | 14.14 | 13.89 | 14.05 | 37,376 | +0.04(+0.29%) |
Jan 26, 2017 | 14.17 | 14.38 | 13.97 | 14.01 | 52,372 | -0.23(-1.62%) |
Jan 25, 2017 | 14.13 | 14.38 | 14.07 | 14.24 | 126,846 | +0.25(+1.79%) |
Jan 24, 2017 | 14.01 | 14.31 | 13.33 | 13.99 | 58,572 | +0.10(+0.72%) |
Jan 23, 2017 | 14.04 | 14.09 | 13.70 | 13.89 | 45,152 | -0.12(-0.86%) |
Jan 20, 2017 | 13.91 | 14.23 | 13.88 | 14.01 | 172,577 | +0.13(+0.94%) |
Jan 19, 2017 | 13.80 | 13.92 | 13.51 | 13.88 | 69,999 | +0.15(+1.09%) |
Jan 18, 2017 | 13.79 | 13.90 | 13.49 | 13.73 | 67,496 | -0.01(-0.07%) |
Jan 17, 2017 | 14.00 | 14.22 | 13.63 | 13.74 | 53,723 | -0.35(-2.48%) |
Jan 13, 2017 | 14.09 | 14.09 | 14.09 | 0 | -0.08(-0.56%) | |
Jan 12, 2017 | 14.61 | 14.61 | 13.90 | 14.17 | 69,473 | -0.52(-3.54%) |
Jan 11, 2017 | 14.54 | 14.72 | 14.39 | 14.69 | 67,548 | +0.18(+1.24%) |
Jan 10, 2017 | 14.28 | 14.83 | 14.28 | 14.51 | 137,682 | +0.56(+4.01%) |
Jan 09, 2017 | 14.20 | 14.53 | 13.80 | 13.95 | 108,270 | -0.34(-2.38%) |
Jan 06, 2017 | 14.58 | 14.61 | 14.28 | 14.29 | 54,888 | -0.28(-1.92%) |
Jan 05, 2017 | 15.03 | 15.07 | 14.52 | 14.57 | 80,091 | -0.59(-3.89%) |
Jan 04, 2017 | 14.87 | 15.28 | 14.76 | 15.16 | 102,510 | +0.35(+2.36%) |
Jan 03, 2017 | 14.79 | 14.91 | 14.41 | 14.81 | 139,713 | +0.24(+1.65%) |
Dec 30, 2016 | 14.57 | 14.57 | 14.57 | 0 | -0.05(-0.34%) | |
Dec 29, 2016 | 14.51 | 14.67 | 14.27 | 14.62 | 136,963 | +0.13(+0.90%) |
Dec 28, 2016 | 14.83 | 14.88 | 14.48 | 14.49 | 105,072 | -0.32(-2.16%) |
Dec 27, 2016 | 14.88 | 15.16 | 14.78 | 14.81 | 49,654 | -0.07(-0.47%) |
Dec 23, 2016 | 14.88 | 14.88 | 14.88 | 0 | -0.03(-0.20%) | |
Dec 22, 2016 | 15.37 | 15.40 | 14.87 | 14.91 | 108,462 | -0.49(-3.18%) |
Dec 21, 2016 | 15.35 | 15.75 | 15.30 | 15.40 | 205,468 | +0.00(+0.00%) |
Dec 20, 2016 | 15.12 | 15.52 | 15.10 | 15.40 | 217,433 | +0.40(+2.67%) |
Dec 19, 2016 | 14.44 | 15.03 | 14.41 | 15.00 | 266,691 | +0.05(+0.33%) |
Dec 16, 2016 | 15.12 | 15.12 | 14.88 | 14.95 | 213,957 | -0.09(-0.60%) |
Dec 15, 2016 | 15.00 | 15.24 | 14.73 | 15.04 | 142,361 | +0.01(+0.07%) |
Dec 14, 2016 | 15.16 | 15.30 | 14.93 | 15.03 | 84,377 | -0.15(-0.99%) |
Dec 13, 2016 | 15.42 | 15.45 | 14.93 | 15.18 | 106,479 | -0.21(-1.36%) |
Dec 12, 2016 | 15.50 | 15.57 | 15.16 | 15.39 | 165,950 | -0.11(-0.71%) |
Dec 09, 2016 | 15.44 | 15.65 | 15.23 | 15.50 | 194,565 | +0.06(+0.39%) |
Dec 08, 2016 | 15.77 | 15.79 | 15.31 | 15.44 | 221,949 | -0.26(-1.66%) |
Dec 07, 2016 | 14.93 | 15.93 | 14.93 | 15.70 | 379,538 | +0.62(+4.11%) |
Dec 06, 2016 | 14.74 | 15.18 | 14.62 | 15.08 | 133,945 | +0.27(+1.82%) |
Dec 05, 2016 | 14.15 | 15.15 | 14.10 | 14.81 | 251,138 | +0.83(+5.94%) |
Dec 02, 2016 | 14.05 | 14.50 | 13.88 | 13.98 | 287,801 | -0.01(-0.07%) |