Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.16 | 15.22 | 14.94 | 14.96 | 1,988,310 | -0.20(-1.33%) |
Feb 27, 2017 | 15.13 | 15.31 | 15.08 | 15.16 | 1,347,847 | +0.04(+0.29%) |
Feb 24, 2017 | 14.87 | 15.15 | 14.83 | 15.12 | 1,829,106 | +0.16(+1.05%) |
Feb 23, 2017 | 15.32 | 15.34 | 14.84 | 14.96 | 4,045,204 | -0.62(-3.99%) |
Feb 22, 2017 | 16.26 | 16.45 | 15.55 | 15.58 | 2,787,685 | -0.82(-5.00%) |
Feb 21, 2017 | 16.12 | 16.55 | 16.01 | 16.40 | 2,730,580 | -0.03(-0.21%) |
Feb 17, 2017 | 16.44 | 16.44 | 16.44 | 0 | +0.83(+5.30%) | |
Feb 16, 2017 | 15.84 | 16.04 | 15.50 | 15.61 | 1,834,720 | -0.24(-1.49%) |
Feb 15, 2017 | 15.68 | 15.86 | 15.64 | 15.84 | 1,471,364 | +0.11(+0.72%) |
Feb 14, 2017 | 15.76 | 15.95 | 15.66 | 15.73 | 1,989,559 | +0.04(+0.28%) |
Feb 13, 2017 | 15.91 | 16.04 | 15.66 | 15.69 | 1,638,202 | -0.23(-1.42%) |
Feb 10, 2017 | 15.64 | 15.97 | 15.61 | 15.91 | 926,059 | +0.27(+1.73%) |
Feb 09, 2017 | 15.81 | 16.05 | 15.35 | 15.64 | 1,745,942 | +0.32(+2.10%) |
Feb 08, 2017 | 14.94 | 15.39 | 14.85 | 15.32 | 1,290,091 | +0.36(+2.39%) |
Feb 07, 2017 | 15.02 | 15.14 | 14.90 | 14.96 | 930,790 | -0.07(-0.46%) |
Feb 06, 2017 | 15.02 | 15.24 | 15.00 | 15.03 | 823,972 | +0.06(+0.41%) |
Feb 03, 2017 | 14.71 | 15.05 | 14.69 | 14.97 | 1,105,673 | +0.11(+0.76%) |
Feb 02, 2017 | 14.86 | 15.00 | 14.74 | 14.86 | 798,462 | +0.05(+0.35%) |
Feb 01, 2017 | 14.94 | 15.07 | 14.78 | 14.81 | 1,215,421 | -0.10(-0.70%) |
Jan 31, 2017 | 14.79 | 14.95 | 14.70 | 14.91 | 1,454,891 | +0.06(+0.41%) |
Jan 30, 2017 | 14.75 | 14.90 | 14.64 | 14.85 | 1,314,653 | +0.04(+0.29%) |
Jan 27, 2017 | 14.89 | 14.90 | 14.63 | 14.81 | 2,118,584 | -0.06(-0.41%) |
Jan 26, 2017 | 14.80 | 15.01 | 14.70 | 14.87 | 1,575,769 | +0.05(+0.35%) |
Jan 25, 2017 | 14.87 | 15.05 | 14.77 | 14.82 | 1,412,034 | -0.04(-0.29%) |
Jan 24, 2017 | 14.82 | 14.93 | 14.63 | 14.86 | 1,689,828 | +0.05(+0.35%) |
Jan 23, 2017 | 14.95 | 14.95 | 14.79 | 14.81 | 1,191,812 | -0.12(-0.82%) |
Jan 20, 2017 | 14.89 | 15.00 | 14.65 | 14.93 | 2,436,765 | +0.25(+1.72%) |
Jan 19, 2017 | 14.45 | 14.88 | 14.45 | 14.68 | 1,658,206 | -0.12(-0.82%) |
Jan 18, 2017 | 14.76 | 14.81 | 14.59 | 14.80 | 1,248,265 | +0.07(+0.47%) |
Jan 17, 2017 | 14.76 | 15.05 | 14.64 | 14.73 | 1,483,987 | -0.39(-2.59%) |
Jan 13, 2017 | 15.12 | 15.12 | 15.12 | 0 | -0.38(-2.47%) | |
Jan 12, 2017 | 15.68 | 15.70 | 15.35 | 15.50 | 1,381,832 | -0.17(-1.06%) |
Jan 11, 2017 | 15.76 | 15.76 | 15.41 | 15.67 | 1,258,503 | -0.10(-0.66%) |
Jan 10, 2017 | 15.40 | 15.82 | 15.40 | 15.77 | 2,009,858 | +0.37(+2.43%) |
Jan 09, 2017 | 15.12 | 15.52 | 15.12 | 15.40 | 1,591,106 | +0.23(+1.49%) |
Jan 06, 2017 | 15.33 | 15.55 | 15.16 | 15.17 | 2,228,854 | -0.16(-1.02%) |
Jan 05, 2017 | 15.85 | 15.85 | 15.33 | 15.33 | 1,755,898 | -0.61(-3.83%) |
Jan 04, 2017 | 15.79 | 16.18 | 15.79 | 15.94 | 1,657,857 | +0.17(+1.05%) |
Jan 03, 2017 | 15.85 | 16.00 | 15.73 | 15.77 | 1,036,078 | +0.06(+0.39%) |
Dec 30, 2016 | 15.71 | 15.71 | 15.71 | 0 | -0.19(-1.21%) | |
Dec 29, 2016 | 15.80 | 15.91 | 15.71 | 15.91 | 483,829 | +0.11(+0.72%) |
Dec 28, 2016 | 15.91 | 15.91 | 15.71 | 15.79 | 599,783 | -0.10(-0.66%) |
Dec 27, 2016 | 15.92 | 16.07 | 15.87 | 15.90 | 521,588 | -0.03(-0.16%) |
Dec 23, 2016 | 15.92 | 15.92 | 15.92 | 0 | -0.03(-0.22%) | |
Dec 22, 2016 | 16.32 | 16.32 | 15.85 | 15.96 | 645,550 | -0.37(-2.24%) |
Dec 21, 2016 | 16.18 | 16.41 | 16.15 | 16.32 | 1,149,085 | +0.07(+0.43%) |
Dec 20, 2016 | 16.45 | 16.64 | 16.22 | 16.25 | 1,302,318 | -0.22(-1.32%) |
Dec 19, 2016 | 16.68 | 16.77 | 16.42 | 16.47 | 910,775 | -0.09(-0.53%) |
Dec 16, 2016 | 16.36 | 16.63 | 16.20 | 16.56 | 4,502,687 | +0.29(+1.77%) |
Dec 15, 2016 | 16.34 | 16.62 | 16.18 | 16.27 | 1,395,476 | +0.02(+0.11%) |
Dec 14, 2016 | 16.34 | 16.41 | 16.04 | 16.25 | 1,680,328 | -0.12(-0.74%) |
Dec 13, 2016 | 16.43 | 16.54 | 16.03 | 16.38 | 1,275,405 | -0.03(-0.16%) |
Dec 12, 2016 | 16.90 | 16.90 | 16.38 | 16.40 | 1,883,168 | -0.56(-3.29%) |
Dec 09, 2016 | 17.08 | 17.08 | 16.53 | 16.96 | 1,252,349 | -0.15(-0.87%) |
Dec 08, 2016 | 17.16 | 17.29 | 16.85 | 17.11 | 1,342,731 | +0.06(+0.36%) |
Dec 07, 2016 | 16.71 | 17.05 | 16.55 | 17.05 | 1,293,726 | +0.43(+2.57%) |
Dec 06, 2016 | 16.40 | 16.67 | 16.19 | 16.62 | 1,205,661 | +0.30(+1.87%) |
Dec 05, 2016 | 16.41 | 16.41 | 15.91 | 16.32 | 2,310,411 | +0.10(+0.59%) |
Dec 02, 2016 | 16.39 | 16.46 | 16.16 | 16.22 | 1,289,333 | -0.21(-1.27%) |