Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.89 | 15.89 | 15.42 | 15.66 | 560,471 | -0.28(-1.75%) |
Feb 27, 2017 | 16.09 | 16.09 | 15.30 | 15.93 | 245,053 | -0.12(-0.74%) |
Feb 24, 2017 | 15.70 | 16.13 | 15.30 | 16.05 | 328,085 | +0.12(+0.75%) |
Feb 23, 2017 | 15.93 | 16.01 | 15.52 | 15.93 | 198,499 | +0.04(+0.25%) |
Feb 22, 2017 | 15.89 | 16.05 | 15.81 | 15.89 | 182,134 | -0.04(-0.25%) |
Feb 21, 2017 | 16.05 | 16.09 | 15.74 | 15.93 | 196,434 | +0.00(+0.00%) |
Feb 17, 2017 | 15.93 | 15.93 | 15.93 | 0 | +0.12(+0.75%) | |
Feb 16, 2017 | 15.66 | 15.85 | 15.58 | 15.81 | 303,223 | +0.16(+1.01%) |
Feb 15, 2017 | 15.62 | 15.74 | 15.58 | 15.66 | 173,785 | +0.08(+0.51%) |
Feb 14, 2017 | 15.42 | 15.60 | 15.30 | 15.58 | 227,687 | +0.20(+1.29%) |
Feb 13, 2017 | 15.42 | 15.46 | 15.26 | 15.38 | 117,161 | +0.08(+0.52%) |
Feb 10, 2017 | 15.18 | 15.38 | 15.08 | 15.30 | 108,615 | +0.16(+1.05%) |
Feb 09, 2017 | 14.98 | 15.14 | 14.78 | 15.14 | 126,904 | +0.28(+1.87%) |
Feb 08, 2017 | 14.98 | 15.03 | 14.64 | 14.86 | 230,293 | -0.24(-1.58%) |
Feb 07, 2017 | 15.18 | 15.34 | 15.04 | 15.10 | 197,112 | +0.00(+0.00%) |
Feb 06, 2017 | 15.10 | 15.18 | 14.94 | 15.10 | 195,330 | -0.04(-0.26%) |
Feb 03, 2017 | 14.78 | 15.22 | 14.74 | 15.14 | 246,126 | +0.43(+2.95%) |
Feb 02, 2017 | 14.86 | 14.94 | 14.39 | 14.71 | 211,572 | -0.32(-2.10%) |
Feb 01, 2017 | 14.79 | 15.06 | 14.75 | 15.02 | 363,728 | +0.36(+2.43%) |
Jan 31, 2017 | 14.43 | 14.82 | 14.17 | 14.67 | 210,268 | +0.24(+1.64%) |
Jan 30, 2017 | 14.79 | 14.82 | 14.39 | 14.43 | 167,969 | -0.47(-3.18%) |
Jan 27, 2017 | 15.02 | 15.02 | 14.67 | 14.90 | 113,036 | +0.04(+0.27%) |
Jan 26, 2017 | 14.82 | 15.02 | 14.59 | 14.86 | 152,430 | +0.00(+0.00%) |
Jan 25, 2017 | 14.86 | 15.02 | 14.79 | 14.86 | 118,130 | +0.08(+0.53%) |
Jan 24, 2017 | 14.43 | 14.88 | 14.43 | 14.79 | 139,898 | +0.40(+2.75%) |
Jan 23, 2017 | 14.43 | 14.43 | 14.23 | 14.39 | 97,698 | -0.04(-0.27%) |
Jan 20, 2017 | 14.31 | 14.59 | 14.27 | 14.43 | 123,244 | +0.16(+1.11%) |
Jan 19, 2017 | 14.35 | 14.43 | 14.23 | 14.27 | 90,423 | -0.12(-0.82%) |
Jan 18, 2017 | 14.31 | 14.47 | 14.23 | 14.39 | 104,610 | +0.16(+1.11%) |
Jan 17, 2017 | 14.71 | 14.71 | 14.23 | 14.23 | 199,553 | -0.59(-4.00%) |
Jan 13, 2017 | 14.82 | 14.82 | 14.82 | 0 | +0.24(+1.63%) | |
Jan 12, 2017 | 14.82 | 14.90 | 14.43 | 14.59 | 131,918 | -0.36(-2.38%) |
Jan 11, 2017 | 14.79 | 15.02 | 14.59 | 14.94 | 251,492 | +0.08(+0.53%) |
Jan 10, 2017 | 14.47 | 14.90 | 14.47 | 14.86 | 263,165 | +0.36(+2.45%) |
Jan 09, 2017 | 14.71 | 14.71 | 14.43 | 14.51 | 206,257 | -0.32(-2.13%) |
Jan 06, 2017 | 14.71 | 14.98 | 14.51 | 14.82 | 159,428 | +0.16(+1.08%) |
Jan 05, 2017 | 15.18 | 15.34 | 14.67 | 14.67 | 252,961 | -0.55(-3.64%) |
Jan 04, 2017 | 15.22 | 15.34 | 14.98 | 15.22 | 169,999 | +0.04(+0.26%) |
Jan 03, 2017 | 15.50 | 15.62 | 14.90 | 15.18 | 279,939 | -0.24(-1.54%) |
Dec 30, 2016 | 15.42 | 15.42 | 15.42 | 0 | +0.24(+1.56%) | |
Dec 29, 2016 | 15.22 | 15.38 | 14.94 | 15.18 | 190,674 | -0.04(-0.26%) |
Dec 28, 2016 | 15.34 | 15.40 | 15.14 | 15.22 | 147,308 | -0.16(-1.03%) |
Dec 27, 2016 | 15.54 | 15.62 | 15.34 | 15.38 | 187,631 | -0.04(-0.26%) |
Dec 23, 2016 | 15.42 | 15.42 | 15.42 | 0 | -0.08(-0.51%) | |
Dec 22, 2016 | 15.46 | 15.65 | 15.36 | 15.50 | 134,231 | +0.00(+0.00%) |
Dec 21, 2016 | 15.50 | 15.73 | 15.38 | 15.50 | 127,180 | -0.12(-0.76%) |
Dec 20, 2016 | 15.30 | 15.85 | 15.30 | 15.62 | 256,296 | +0.47(+3.13%) |
Dec 19, 2016 | 15.14 | 15.50 | 15.02 | 15.14 | 316,117 | +0.04(+0.26%) |
Dec 16, 2016 | 15.50 | 15.81 | 15.10 | 15.10 | 383,231 | -0.40(-2.55%) |
Dec 15, 2016 | 15.30 | 15.81 | 15.09 | 15.50 | 265,075 | +0.32(+2.08%) |
Dec 14, 2016 | 15.14 | 15.34 | 14.33 | 15.18 | 165,561 | -0.04(-0.26%) |
Dec 13, 2016 | 15.02 | 15.30 | 14.98 | 15.22 | 203,464 | +0.16(+1.05%) |
Dec 12, 2016 | 15.02 | 15.38 | 14.90 | 15.06 | 214,632 | +0.04(+0.26%) |
Dec 09, 2016 | 15.02 | 15.26 | 14.39 | 15.02 | 3,896,751 | -0.12(-0.78%) |
Dec 08, 2016 | 14.90 | 15.42 | 14.55 | 15.14 | 205,668 | +0.24(+1.59%) |
Dec 07, 2016 | 14.86 | 15.02 | 14.74 | 14.90 | 104,540 | +0.12(+0.80%) |
Dec 06, 2016 | 14.23 | 14.82 | 14.11 | 14.79 | 165,733 | +0.55(+3.89%) |
Dec 05, 2016 | 14.11 | 14.23 | 14.07 | 14.23 | 220,379 | +0.20(+1.41%) |
Dec 02, 2016 | 14.11 | 14.15 | 13.80 | 14.03 | 109,273 | -0.08(-0.56%) |