Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.01 | 15.06 | 14.80 | 14.81 | 2,008,293 | -0.20(-1.33%) |
Feb 27, 2017 | 14.98 | 15.16 | 14.93 | 15.01 | 1,361,393 | +0.04(+0.29%) |
Feb 24, 2017 | 14.72 | 15.00 | 14.68 | 14.97 | 1,847,489 | +0.16(+1.05%) |
Feb 23, 2017 | 15.17 | 15.19 | 14.69 | 14.81 | 4,085,860 | -0.62(-3.99%) |
Feb 22, 2017 | 16.10 | 16.29 | 15.39 | 15.43 | 2,815,702 | -0.81(-4.99%) |
Feb 21, 2017 | 15.96 | 16.39 | 15.85 | 16.24 | 2,758,023 | -0.03(-0.21%) |
Feb 17, 2017 | 16.27 | 16.27 | 16.27 | 0 | +0.82(+5.30%) | |
Feb 16, 2017 | 15.69 | 15.89 | 15.34 | 15.45 | 1,853,159 | -0.23(-1.48%) |
Feb 15, 2017 | 15.52 | 15.70 | 15.49 | 15.69 | 1,486,151 | +0.11(+0.72%) |
Feb 14, 2017 | 15.60 | 15.79 | 15.51 | 15.57 | 2,009,555 | +0.04(+0.28%) |
Feb 13, 2017 | 15.76 | 15.89 | 15.51 | 15.53 | 1,654,666 | -0.22(-1.42%) |
Feb 10, 2017 | 15.49 | 15.81 | 15.45 | 15.76 | 935,366 | +0.27(+1.73%) |
Feb 09, 2017 | 15.65 | 15.89 | 15.19 | 15.49 | 1,763,489 | +0.32(+2.10%) |
Feb 08, 2017 | 14.79 | 15.24 | 14.70 | 15.17 | 1,303,057 | +0.35(+2.39%) |
Feb 07, 2017 | 14.87 | 14.99 | 14.75 | 14.82 | 940,145 | -0.07(-0.46%) |
Feb 06, 2017 | 14.87 | 15.09 | 14.85 | 14.88 | 832,253 | +0.06(+0.41%) |
Feb 03, 2017 | 14.56 | 14.90 | 14.54 | 14.82 | 1,116,785 | +0.11(+0.76%) |
Feb 02, 2017 | 14.71 | 14.85 | 14.59 | 14.71 | 806,486 | +0.05(+0.35%) |
Feb 01, 2017 | 14.79 | 14.92 | 14.63 | 14.66 | 1,227,636 | -0.10(-0.70%) |
Jan 31, 2017 | 14.64 | 14.80 | 14.56 | 14.76 | 1,469,513 | +0.06(+0.41%) |
Jan 30, 2017 | 14.60 | 14.75 | 14.50 | 14.70 | 1,327,865 | +0.04(+0.29%) |
Jan 27, 2017 | 14.75 | 14.75 | 14.49 | 14.66 | 2,139,877 | -0.06(-0.41%) |
Jan 26, 2017 | 14.65 | 14.86 | 14.56 | 14.72 | 1,591,606 | +0.05(+0.35%) |
Jan 25, 2017 | 14.72 | 14.90 | 14.62 | 14.67 | 1,426,226 | -0.04(-0.29%) |
Jan 24, 2017 | 14.68 | 14.78 | 14.49 | 14.71 | 1,706,811 | +0.05(+0.35%) |
Jan 23, 2017 | 14.80 | 14.80 | 14.65 | 14.66 | 1,203,790 | -0.12(-0.82%) |
Jan 20, 2017 | 14.74 | 14.85 | 14.50 | 14.78 | 2,461,255 | +0.25(+1.72%) |
Jan 19, 2017 | 14.31 | 14.73 | 14.31 | 14.53 | 1,674,871 | -0.12(-0.82%) |
Jan 18, 2017 | 14.62 | 14.66 | 14.44 | 14.65 | 1,260,810 | +0.07(+0.47%) |
Jan 17, 2017 | 14.61 | 14.90 | 14.50 | 14.58 | 1,498,902 | -0.39(-2.59%) |
Jan 13, 2017 | 14.97 | 14.97 | 14.97 | 0 | -0.38(-2.47%) | |
Jan 12, 2017 | 15.52 | 15.54 | 15.19 | 15.35 | 1,395,720 | -0.16(-1.06%) |
Jan 11, 2017 | 15.60 | 15.60 | 15.26 | 15.51 | 1,271,151 | -0.10(-0.66%) |
Jan 10, 2017 | 15.25 | 15.66 | 15.25 | 15.62 | 2,030,058 | +0.37(+2.43%) |
Jan 09, 2017 | 14.97 | 15.36 | 14.97 | 15.25 | 1,607,097 | +0.22(+1.49%) |
Jan 06, 2017 | 15.18 | 15.39 | 15.01 | 15.02 | 2,251,255 | -0.16(-1.02%) |
Jan 05, 2017 | 15.70 | 15.70 | 15.18 | 15.18 | 1,773,546 | -0.60(-3.83%) |
Jan 04, 2017 | 15.63 | 16.02 | 15.63 | 15.78 | 1,674,519 | +0.16(+1.05%) |
Jan 03, 2017 | 15.70 | 15.84 | 15.57 | 15.62 | 1,046,490 | +0.06(+0.39%) |
Dec 30, 2016 | 15.56 | 15.56 | 15.56 | 0 | -0.19(-1.21%) | |
Dec 29, 2016 | 15.64 | 15.75 | 15.56 | 15.75 | 488,692 | +0.11(+0.72%) |
Dec 28, 2016 | 15.75 | 15.76 | 15.56 | 15.63 | 605,811 | -0.10(-0.66%) |
Dec 27, 2016 | 15.76 | 15.91 | 15.71 | 15.74 | 526,830 | -0.03(-0.16%) |
Dec 23, 2016 | 15.76 | 15.76 | 15.76 | 0 | -0.03(-0.22%) | |
Dec 22, 2016 | 16.16 | 16.16 | 15.70 | 15.80 | 652,038 | -0.36(-2.24%) |
Dec 21, 2016 | 16.02 | 16.25 | 15.99 | 16.16 | 1,160,633 | +0.07(+0.43%) |
Dec 20, 2016 | 16.29 | 16.47 | 16.06 | 16.09 | 1,315,407 | -0.22(-1.32%) |
Dec 19, 2016 | 16.52 | 16.60 | 16.26 | 16.31 | 919,928 | -0.09(-0.53%) |
Dec 16, 2016 | 16.20 | 16.46 | 16.04 | 16.39 | 4,547,940 | +0.28(+1.77%) |
Dec 15, 2016 | 16.18 | 16.45 | 16.01 | 16.11 | 1,409,501 | +0.02(+0.11%) |
Dec 14, 2016 | 16.18 | 16.25 | 15.89 | 16.09 | 1,697,215 | -0.12(-0.75%) |
Dec 13, 2016 | 16.26 | 16.38 | 15.87 | 16.21 | 1,288,224 | -0.03(-0.16%) |
Dec 12, 2016 | 16.73 | 16.73 | 16.21 | 16.24 | 1,902,094 | -0.55(-3.29%) |
Dec 09, 2016 | 16.91 | 16.91 | 16.37 | 16.79 | 1,264,936 | -0.15(-0.87%) |
Dec 08, 2016 | 16.99 | 17.12 | 16.68 | 16.94 | 1,356,226 | +0.06(+0.36%) |
Dec 07, 2016 | 16.54 | 16.88 | 16.38 | 16.88 | 1,306,728 | +0.42(+2.57%) |
Dec 06, 2016 | 16.24 | 16.51 | 16.03 | 16.45 | 1,217,779 | +0.30(+1.87%) |
Dec 05, 2016 | 16.25 | 16.25 | 15.75 | 16.15 | 2,333,631 | +0.09(+0.59%) |
Dec 02, 2016 | 16.23 | 16.30 | 16.00 | 16.06 | 1,302,291 | -0.21(-1.27%) |