Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.93 | 14.00 | 13.89 | 13.93 | 1,675,426 | -0.02(-0.12%) |
Feb 27, 2017 | 13.93 | 14.02 | 13.93 | 13.95 | 1,011,221 | -0.02(-0.12%) |
Feb 24, 2017 | 13.96 | 14.03 | 13.88 | 13.96 | 744,827 | +0.00(+0.00%) |
Feb 23, 2017 | 13.95 | 14.00 | 13.91 | 13.96 | 1,071,118 | +0.07(+0.50%) |
Feb 22, 2017 | 13.88 | 13.98 | 13.86 | 13.89 | 910,033 | -0.03(-0.25%) |
Feb 21, 2017 | 13.93 | 13.95 | 13.81 | 13.93 | 929,774 | +0.07(+0.50%) |
Feb 17, 2017 | 13.86 | 13.86 | 13.86 | 0 | -0.10(-0.75%) | |
Feb 16, 2017 | 13.82 | 14.14 | 13.82 | 13.96 | 1,380,841 | +0.00(+0.00%) |
Feb 15, 2017 | 13.89 | 13.96 | 13.76 | 13.96 | 1,405,436 | +0.03(+0.25%) |
Feb 14, 2017 | 14.00 | 14.00 | 13.82 | 13.93 | 842,996 | -0.02(-0.12%) |
Feb 13, 2017 | 14.05 | 14.07 | 13.93 | 13.95 | 1,063,690 | -0.05(-0.37%) |
Feb 10, 2017 | 13.96 | 14.03 | 13.93 | 14.00 | 974,463 | +0.09(+0.62%) |
Feb 09, 2017 | 13.96 | 14.05 | 13.89 | 13.91 | 2,826,901 | -0.03(-0.25%) |
Feb 08, 2017 | 13.84 | 13.98 | 13.81 | 13.95 | 1,452,753 | -0.02(-0.12%) |
Feb 07, 2017 | 13.93 | 14.02 | 13.89 | 13.96 | 929,128 | -0.02(-0.12%) |
Feb 06, 2017 | 13.88 | 14.03 | 13.86 | 13.98 | 894,819 | +0.10(+0.75%) |
Feb 03, 2017 | 13.86 | 13.95 | 13.81 | 13.88 | 1,118,690 | +0.07(+0.50%) |
Feb 02, 2017 | 13.72 | 13.82 | 13.69 | 13.81 | 990,562 | +0.10(+0.76%) |
Feb 01, 2017 | 13.72 | 13.86 | 13.65 | 13.70 | 1,912,228 | +0.00(+0.00%) |
Jan 31, 2017 | 13.60 | 13.75 | 13.31 | 13.70 | 2,629,298 | +0.05(+0.38%) |
Jan 30, 2017 | 13.63 | 13.68 | 13.55 | 13.65 | 791,914 | -0.02(-0.13%) |
Jan 27, 2017 | 13.74 | 13.74 | 13.58 | 13.67 | 566,430 | -0.03(-0.25%) |
Jan 26, 2017 | 13.76 | 13.76 | 13.67 | 13.70 | 1,097,208 | -0.02(-0.13%) |
Jan 25, 2017 | 13.76 | 13.76 | 13.65 | 13.72 | 795,855 | +0.00(+0.00%) |
Jan 24, 2017 | 13.81 | 13.81 | 13.67 | 13.72 | 860,382 | -0.07(-0.50%) |
Jan 23, 2017 | 13.72 | 13.80 | 13.65 | 13.79 | 684,920 | +0.10(+0.76%) |
Jan 20, 2017 | 13.60 | 13.69 | 13.55 | 13.69 | 539,573 | +0.09(+0.64%) |
Jan 19, 2017 | 13.65 | 13.69 | 13.51 | 13.60 | 769,962 | -0.03(-0.26%) |
Jan 18, 2017 | 13.58 | 13.69 | 13.52 | 13.63 | 794,730 | +0.05(+0.38%) |
Jan 17, 2017 | 13.65 | 13.72 | 13.54 | 13.58 | 763,004 | -0.02(-0.13%) |
Jan 13, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.12(+0.90%) | |
Jan 12, 2017 | 13.53 | 13.56 | 13.43 | 13.48 | 2,379,846 | -0.07(-0.51%) |
Jan 11, 2017 | 13.56 | 13.72 | 13.51 | 13.55 | 2,206,651 | -0.02(-0.13%) |
Jan 10, 2017 | 13.58 | 13.69 | 13.46 | 13.56 | 2,628,132 | +0.02(+0.13%) |
Jan 09, 2017 | 13.79 | 13.79 | 13.50 | 13.55 | 1,544,686 | -0.24(-1.76%) |
Jan 06, 2017 | 13.76 | 13.82 | 13.69 | 13.79 | 1,094,246 | +0.02(+0.13%) |
Jan 05, 2017 | 13.72 | 13.77 | 13.63 | 13.77 | 1,378,730 | +0.05(+0.38%) |
Jan 04, 2017 | 13.53 | 13.72 | 13.51 | 13.72 | 1,464,410 | +0.24(+1.80%) |
Jan 03, 2017 | 13.29 | 13.49 | 13.25 | 13.48 | 894,817 | +0.23(+1.70%) |
Dec 30, 2016 | 13.25 | 13.25 | 13.25 | 0 | -0.05(-0.39%) | |
Dec 29, 2016 | 13.18 | 13.33 | 13.16 | 13.30 | 880,373 | +0.10(+0.79%) |
Dec 28, 2016 | 13.20 | 13.30 | 13.13 | 13.20 | 1,050,025 | +0.00(+0.00%) |
Dec 27, 2016 | 13.27 | 13.32 | 13.18 | 13.20 | 772,952 | -0.07(-0.52%) |
Dec 23, 2016 | 13.27 | 13.27 | 13.27 | 0 | -0.16(-1.16%) | |
Dec 22, 2016 | 13.41 | 13.44 | 13.27 | 13.43 | 1,568,167 | +0.03(+0.25%) |
Dec 21, 2016 | 13.29 | 13.48 | 13.24 | 13.39 | 1,591,242 | +0.10(+0.76%) |
Dec 20, 2016 | 13.31 | 13.37 | 13.21 | 13.29 | 1,005,298 | -0.05(-0.38%) |
Dec 19, 2016 | 13.10 | 13.36 | 13.10 | 13.34 | 1,206,908 | +0.29(+2.20%) |
Dec 16, 2016 | 12.88 | 13.15 | 12.84 | 13.05 | 1,943,123 | +0.25(+1.98%) |
Dec 15, 2016 | 12.93 | 12.97 | 12.75 | 12.80 | 1,316,808 | -0.17(-1.31%) |
Dec 14, 2016 | 13.12 | 13.19 | 12.92 | 12.97 | 1,326,056 | -0.15(-1.16%) |
Dec 13, 2016 | 13.34 | 13.37 | 13.09 | 13.12 | 1,579,780 | -0.22(-1.65%) |
Dec 12, 2016 | 13.54 | 13.60 | 13.29 | 13.34 | 1,275,400 | -0.22(-1.62%) |
Dec 09, 2016 | 13.39 | 13.62 | 13.36 | 13.56 | 2,111,077 | +0.19(+1.39%) |
Dec 08, 2016 | 13.22 | 13.43 | 13.15 | 13.37 | 2,842,054 | +0.20(+1.54%) |
Dec 07, 2016 | 13.04 | 13.26 | 12.99 | 13.17 | 2,849,078 | +0.19(+1.43%) |
Dec 06, 2016 | 13.15 | 13.15 | 12.99 | 12.99 | 5,313,671 | -0.10(-0.78%) |
Dec 05, 2016 | 12.92 | 13.14 | 12.92 | 13.09 | 1,392,241 | +0.14(+1.05%) |
Dec 02, 2016 | 12.99 | 13.12 | 12.88 | 12.95 | 1,571,271 | -0.02(-0.13%) |