Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.94 | 17.24 | 16.62 | 16.92 | 200,076 | +0.08(+0.48%) |
Feb 27, 2017 | 16.25 | 17.27 | 16.17 | 16.84 | 363,091 | +0.73(+4.53%) |
Feb 24, 2017 | 16.14 | 16.27 | 15.91 | 16.11 | 124,919 | -0.02(-0.12%) |
Feb 23, 2017 | 16.07 | 16.42 | 16.00 | 16.13 | 170,077 | +0.06(+0.37%) |
Feb 22, 2017 | 14.96 | 16.18 | 14.95 | 16.07 | 180,270 | +0.89(+5.86%) |
Feb 21, 2017 | 14.87 | 15.35 | 14.40 | 15.18 | 268,020 | -0.77(-4.83%) |
Feb 17, 2017 | 15.95 | 15.95 | 15.95 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 15.79 | 16.02 | 15.54 | 15.94 | 96,420 | +0.18(+1.14%) |
Feb 15, 2017 | 15.93 | 15.95 | 15.51 | 15.76 | 80,373 | -0.20(-1.25%) |
Feb 14, 2017 | 15.98 | 16.08 | 15.56 | 15.96 | 111,824 | +0.01(+0.06%) |
Feb 13, 2017 | 16.19 | 16.27 | 15.77 | 15.95 | 85,348 | -0.21(-1.30%) |
Feb 10, 2017 | 15.83 | 16.25 | 15.75 | 16.16 | 214,707 | +0.45(+2.86%) |
Feb 09, 2017 | 14.54 | 15.90 | 14.13 | 15.71 | 247,107 | +2.33(+17.41%) |
Feb 08, 2017 | 13.25 | 13.48 | 13.05 | 13.38 | 90,525 | +0.09(+0.68%) |
Feb 07, 2017 | 13.59 | 13.75 | 13.28 | 13.29 | 105,186 | -0.20(-1.48%) |
Feb 06, 2017 | 13.47 | 13.70 | 13.41 | 13.49 | 107,047 | +0.00(+0.00%) |
Feb 03, 2017 | 13.64 | 13.73 | 13.47 | 13.49 | 87,000 | -0.06(-0.44%) |
Feb 02, 2017 | 13.79 | 13.90 | 13.51 | 13.55 | 68,046 | -0.24(-1.74%) |
Feb 01, 2017 | 13.73 | 13.86 | 13.65 | 13.79 | 166,893 | +0.12(+0.88%) |
Jan 31, 2017 | 14.01 | 14.17 | 13.32 | 13.67 | 174,325 | -0.37(-2.64%) |
Jan 30, 2017 | 14.47 | 14.48 | 14.02 | 14.04 | 97,478 | -0.46(-3.17%) |
Jan 27, 2017 | 14.42 | 14.62 | 14.26 | 14.50 | 61,482 | +0.10(+0.69%) |
Jan 26, 2017 | 14.77 | 14.87 | 14.36 | 14.40 | 78,889 | -0.29(-1.97%) |
Jan 25, 2017 | 14.62 | 15.00 | 14.33 | 14.69 | 74,777 | +0.22(+1.52%) |
Jan 24, 2017 | 14.57 | 14.86 | 14.34 | 14.47 | 120,121 | -0.09(-0.62%) |
Jan 23, 2017 | 14.95 | 15.10 | 14.29 | 14.56 | 70,707 | -0.47(-3.13%) |
Jan 20, 2017 | 14.30 | 15.08 | 14.29 | 15.03 | 233,018 | +0.65(+4.52%) |
Jan 19, 2017 | 14.93 | 14.93 | 14.18 | 14.38 | 80,689 | -0.43(-2.90%) |
Jan 18, 2017 | 14.78 | 14.93 | 14.67 | 14.81 | 125,604 | -0.05(-0.34%) |
Jan 17, 2017 | 15.30 | 15.30 | 14.80 | 14.86 | 124,097 | -0.21(-1.39%) |
Jan 13, 2017 | 15.07 | 15.07 | 15.07 | 0 | -0.33(-2.14%) | |
Jan 12, 2017 | 15.60 | 15.60 | 14.90 | 15.40 | 75,490 | -0.23(-1.47%) |
Jan 11, 2017 | 15.79 | 15.95 | 15.57 | 15.63 | 56,465 | -0.09(-0.57%) |
Jan 10, 2017 | 16.15 | 16.27 | 15.70 | 15.72 | 66,568 | -0.43(-2.66%) |
Jan 09, 2017 | 16.20 | 16.31 | 15.95 | 16.15 | 102,268 | -0.05(-0.31%) |
Jan 06, 2017 | 16.25 | 16.31 | 16.00 | 16.20 | 120,035 | +0.00(+0.00%) |
Jan 05, 2017 | 16.15 | 16.31 | 16.05 | 16.20 | 93,523 | +0.11(+0.68%) |
Jan 04, 2017 | 15.95 | 16.31 | 15.90 | 16.09 | 76,766 | +0.15(+0.94%) |
Jan 03, 2017 | 15.25 | 16.04 | 15.11 | 15.94 | 119,291 | +0.80(+5.28%) |
Dec 30, 2016 | 15.14 | 15.14 | 15.14 | 0 | -0.31(-2.01%) | |
Dec 29, 2016 | 15.66 | 16.07 | 15.40 | 15.45 | 93,165 | -0.21(-1.34%) |
Dec 28, 2016 | 15.83 | 15.83 | 15.54 | 15.66 | 94,800 | -0.02(-0.13%) |
Dec 27, 2016 | 16.43 | 16.61 | 15.65 | 15.68 | 94,043 | -0.58(-3.57%) |
Dec 23, 2016 | 16.26 | 16.26 | 16.26 | 0 | -0.11(-0.67%) | |
Dec 22, 2016 | 16.59 | 16.70 | 16.01 | 16.37 | 125,667 | -0.27(-1.62%) |
Dec 21, 2016 | 16.55 | 17.04 | 16.42 | 16.64 | 145,655 | +0.12(+0.73%) |
Dec 20, 2016 | 15.87 | 16.73 | 15.78 | 16.52 | 212,948 | +0.70(+4.42%) |
Dec 19, 2016 | 15.40 | 15.96 | 15.40 | 15.82 | 165,865 | +0.29(+1.87%) |
Dec 16, 2016 | 15.10 | 15.59 | 15.10 | 15.53 | 587,027 | +0.38(+2.51%) |
Dec 15, 2016 | 15.05 | 15.35 | 15.02 | 15.15 | 299,554 | +0.04(+0.26%) |
Dec 14, 2016 | 14.96 | 15.12 | 14.52 | 15.11 | 148,890 | +0.04(+0.27%) |
Dec 13, 2016 | 14.98 | 15.41 | 14.89 | 15.07 | 117,854 | +0.27(+1.82%) |
Dec 12, 2016 | 14.78 | 14.88 | 14.67 | 14.80 | 131,144 | +0.10(+0.68%) |
Dec 09, 2016 | 14.55 | 14.81 | 14.55 | 14.70 | 82,989 | +0.11(+0.75%) |
Dec 08, 2016 | 13.71 | 14.60 | 13.67 | 14.59 | 103,209 | +0.85(+6.19%) |
Dec 07, 2016 | 13.70 | 13.87 | 13.65 | 13.74 | 92,986 | +0.06(+0.44%) |
Dec 06, 2016 | 13.68 | 13.80 | 13.62 | 13.68 | 98,098 | +0.01(+0.07%) |
Dec 05, 2016 | 13.46 | 14.07 | 13.41 | 13.67 | 155,683 | +0.46(+3.48%) |
Dec 02, 2016 | 13.69 | 13.73 | 12.92 | 13.21 | 94,667 | -0.47(-3.44%) |