Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.70 | 14.71 | 14.50 | 14.66 | 134,377 | -0.02(-0.17%) |
Feb 27, 2017 | 14.62 | 14.69 | 14.53 | 14.68 | 161,272 | +0.05(+0.34%) |
Feb 24, 2017 | 14.51 | 14.63 | 14.49 | 14.63 | 91,364 | +0.05(+0.34%) |
Feb 23, 2017 | 14.64 | 14.64 | 14.44 | 14.58 | 118,011 | -0.04(-0.26%) |
Feb 22, 2017 | 14.57 | 14.64 | 14.53 | 14.62 | 135,816 | -0.03(-0.21%) |
Feb 21, 2017 | 14.62 | 14.68 | 14.59 | 14.65 | 116,101 | +0.04(+0.26%) |
Feb 17, 2017 | 14.61 | 14.61 | 14.61 | 0 | -0.05(-0.34%) | |
Feb 16, 2017 | 14.61 | 14.75 | 14.61 | 14.66 | 118,237 | +0.12(+0.81%) |
Feb 15, 2017 | 14.43 | 14.57 | 14.43 | 14.54 | 192,697 | +0.04(+0.26%) |
Feb 14, 2017 | 14.40 | 14.52 | 14.30 | 14.51 | 183,598 | +0.06(+0.43%) |
Feb 13, 2017 | 14.48 | 14.54 | 14.43 | 14.45 | 120,739 | -0.09(-0.64%) |
Feb 10, 2017 | 14.51 | 14.57 | 14.38 | 14.54 | 198,235 | -0.03(-0.21%) |
Feb 09, 2017 | 14.56 | 14.78 | 14.46 | 14.57 | 231,008 | -0.10(-0.67%) |
Feb 08, 2017 | 14.47 | 14.69 | 14.38 | 14.67 | 181,978 | +0.16(+1.11%) |
Feb 07, 2017 | 14.45 | 14.53 | 14.45 | 14.51 | 109,726 | +0.07(+0.51%) |
Feb 06, 2017 | 14.32 | 14.48 | 14.30 | 14.43 | 91,605 | +0.03(+0.21%) |
Feb 03, 2017 | 14.33 | 14.42 | 14.33 | 14.40 | 151,565 | +0.07(+0.52%) |
Feb 02, 2017 | 14.22 | 14.34 | 14.22 | 14.33 | 64,173 | +0.09(+0.65%) |
Feb 01, 2017 | 14.25 | 14.26 | 14.16 | 14.24 | 53,654 | +0.07(+0.52%) |
Jan 31, 2017 | 14.26 | 14.26 | 14.13 | 14.16 | 181,442 | -0.08(-0.56%) |
Jan 30, 2017 | 14.30 | 14.30 | 14.20 | 14.24 | 65,904 | -0.07(-0.47%) |
Jan 27, 2017 | 14.38 | 14.39 | 14.28 | 14.31 | 28,917 | -0.07(-0.47%) |
Jan 26, 2017 | 14.36 | 14.40 | 14.33 | 14.38 | 87,880 | +0.02(+0.13%) |
Jan 25, 2017 | 14.36 | 14.40 | 14.35 | 14.36 | 65,235 | +0.01(+0.04%) |
Jan 24, 2017 | 14.38 | 14.39 | 14.26 | 14.35 | 41,293 | +0.07(+0.52%) |
Jan 23, 2017 | 14.24 | 14.33 | 14.24 | 14.28 | 38,320 | +0.00(+0.00%) |
Jan 20, 2017 | 14.28 | 14.34 | 14.28 | 14.28 | 47,116 | -0.02(-0.17%) |
Jan 19, 2017 | 14.28 | 14.34 | 14.25 | 14.30 | 83,750 | -0.02(-0.13%) |
Jan 18, 2017 | 14.31 | 14.32 | 14.26 | 14.32 | 83,825 | +0.06(+0.43%) |
Jan 17, 2017 | 14.29 | 14.35 | 14.26 | 14.26 | 90,620 | -0.01(-0.04%) |
Jan 13, 2017 | 14.27 | 14.27 | 14.27 | 0 | +0.01(+0.09%) | |
Jan 12, 2017 | 14.21 | 14.30 | 14.16 | 14.25 | 110,323 | +0.07(+0.48%) |
Jan 11, 2017 | 14.19 | 14.20 | 14.13 | 14.19 | 34,042 | -0.01(-0.09%) |
Jan 10, 2017 | 14.13 | 14.24 | 14.11 | 14.20 | 115,934 | +0.07(+0.48%) |
Jan 09, 2017 | 14.08 | 14.19 | 14.06 | 14.13 | 96,981 | +0.07(+0.48%) |
Jan 06, 2017 | 14.19 | 14.19 | 14.03 | 14.06 | 80,729 | -0.02(-0.17%) |
Jan 05, 2017 | 14.23 | 14.33 | 14.04 | 14.09 | 138,847 | -0.23(-1.58%) |
Jan 04, 2017 | 14.08 | 14.32 | 14.08 | 14.32 | 36,211 | +0.28(+1.96%) |
Jan 03, 2017 | 13.95 | 14.08 | 13.93 | 14.04 | 83,754 | +0.10(+0.70%) |
Dec 30, 2016 | 13.94 | 13.94 | 13.94 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 13.77 | 14.08 | 13.77 | 13.94 | 166,106 | +0.09(+0.62%) |
Dec 28, 2016 | 13.79 | 13.87 | 13.75 | 13.86 | 83,203 | +0.13(+0.98%) |
Dec 27, 2016 | 13.84 | 13.85 | 13.69 | 13.72 | 76,249 | -0.09(-0.62%) |
Dec 23, 2016 | 13.81 | 13.81 | 13.81 | 0 | -0.07(-0.49%) | |
Dec 22, 2016 | 13.94 | 13.94 | 13.74 | 13.87 | 138,649 | -0.06(-0.44%) |
Dec 21, 2016 | 13.86 | 13.98 | 13.80 | 13.94 | 204,123 | -0.06(-0.44%) |
Dec 20, 2016 | 13.93 | 14.07 | 13.90 | 14.00 | 163,620 | +0.08(+0.57%) |
Dec 19, 2016 | 13.91 | 14.02 | 13.87 | 13.92 | 103,377 | -0.04(-0.30%) |
Dec 16, 2016 | 13.81 | 13.96 | 13.81 | 13.96 | 122,560 | +0.08(+0.57%) |
Dec 15, 2016 | 13.69 | 13.94 | 13.69 | 13.88 | 160,747 | +0.18(+1.33%) |
Dec 14, 2016 | 13.76 | 13.86 | 13.70 | 13.70 | 93,627 | -0.05(-0.40%) |
Dec 13, 2016 | 13.72 | 13.81 | 13.69 | 13.75 | 56,487 | +0.05(+0.40%) |
Dec 12, 2016 | 13.75 | 13.77 | 13.68 | 13.70 | 75,593 | -0.04(-0.31%) |
Dec 09, 2016 | 13.63 | 13.77 | 13.58 | 13.74 | 114,065 | +0.14(+1.03%) |
Dec 08, 2016 | 13.49 | 13.65 | 13.49 | 13.60 | 169,337 | +0.06(+0.45%) |
Dec 07, 2016 | 13.51 | 13.61 | 13.48 | 13.54 | 204,444 | +0.04(+0.27%) |
Dec 06, 2016 | 13.55 | 13.57 | 13.40 | 13.51 | 106,268 | +0.01(+0.05%) |
Dec 05, 2016 | 13.37 | 13.52 | 13.34 | 13.50 | 126,735 | +0.07(+0.50%) |
Dec 02, 2016 | 13.26 | 13.43 | 13.22 | 13.43 | 121,912 | +0.20(+1.51%) |