Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.24 | 14.53 | 13.64 | 14.25 | 60,077 | -0.16(-1.11%) |
Feb 27, 2017 | 14.47 | 14.48 | 14.13 | 14.41 | 11,198 | -0.13(-0.89%) |
Feb 24, 2017 | 14.90 | 14.90 | 14.46 | 14.54 | 21,010 | -0.51(-3.39%) |
Feb 23, 2017 | 14.83 | 15.05 | 14.83 | 15.05 | 8,528 | +0.10(+0.67%) |
Feb 22, 2017 | 14.92 | 15.07 | 14.92 | 14.95 | 1,169 | +0.06(+0.40%) |
Feb 21, 2017 | 14.96 | 14.96 | 14.74 | 14.89 | 42,714 | -0.12(-0.80%) |
Feb 17, 2017 | 15.01 | 15.01 | 15.01 | 0 | -0.11(-0.73%) | |
Feb 16, 2017 | 15.00 | 15.13 | 14.90 | 15.12 | 3,248 | +0.12(+0.80%) |
Feb 15, 2017 | 14.98 | 15.00 | 14.95 | 15.00 | 13,659 | +0.05(+0.33%) |
Feb 14, 2017 | 14.80 | 14.98 | 14.80 | 14.95 | 1,019 | +0.00(+0.00%) |
Feb 13, 2017 | 14.74 | 14.95 | 14.60 | 14.95 | 4,933 | +0.02(+0.13%) |
Feb 10, 2017 | 14.98 | 15.00 | 14.93 | 14.93 | 2,443 | -0.07(-0.47%) |
Feb 09, 2017 | 14.80 | 15.00 | 14.80 | 15.00 | 5,098 | +0.08(+0.54%) |
Feb 08, 2017 | 14.78 | 14.93 | 14.78 | 14.92 | 3,511 | +0.03(+0.20%) |
Feb 07, 2017 | 14.99 | 15.02 | 14.86 | 14.89 | 24,709 | -0.03(-0.20%) |
Feb 06, 2017 | 14.86 | 14.92 | 14.74 | 14.92 | 10,101 | -0.08(-0.53%) |
Feb 03, 2017 | 14.74 | 15.00 | 14.74 | 15.00 | 23,541 | +0.13(+0.87%) |
Feb 02, 2017 | 14.85 | 14.90 | 14.60 | 14.87 | 19,859 | +0.03(+0.20%) |
Feb 01, 2017 | 14.83 | 14.88 | 14.80 | 14.84 | 34,394 | +0.06(+0.41%) |
Jan 31, 2017 | 14.61 | 14.83 | 14.61 | 14.78 | 17,294 | -0.19(-1.27%) |
Jan 30, 2017 | 14.99 | 15.05 | 14.95 | 14.97 | 11,319 | -0.02(-0.13%) |
Jan 27, 2017 | 14.99 | 15.10 | 14.96 | 14.99 | 14,886 | -0.01(-0.07%) |
Jan 26, 2017 | 15.15 | 15.15 | 14.99 | 15.00 | 4,071 | -0.10(-0.66%) |
Jan 25, 2017 | 14.79 | 15.16 | 14.79 | 15.10 | 11,374 | +0.10(+0.67%) |
Jan 24, 2017 | 14.81 | 15.10 | 14.81 | 15.00 | 17,810 | +0.31(+2.11%) |
Jan 23, 2017 | 14.67 | 15.04 | 14.60 | 14.69 | 19,563 | -0.43(-2.84%) |
Jan 20, 2017 | 15.12 | 15.15 | 14.68 | 15.12 | 29,756 | -0.01(-0.07%) |
Jan 19, 2017 | 15.35 | 15.35 | 15.11 | 15.13 | 3,772 | -0.07(-0.46%) |
Jan 18, 2017 | 14.96 | 15.20 | 14.96 | 15.20 | 25,562 | +0.20(+1.33%) |
Jan 17, 2017 | 15.11 | 15.11 | 14.90 | 15.00 | 8,391 | -0.04(-0.27%) |
Jan 16, 2017 | 15.12 | 15.17 | 15.04 | 15.04 | 2,736 | -0.07(-0.43%) |
Jan 13, 2017 | 15.24 | 15.24 | 14.95 | 15.11 | 16,694 | +0.11(+0.70%) |
Jan 12, 2017 | 15.35 | 15.35 | 14.94 | 15.00 | 10,822 | -0.22(-1.45%) |
Jan 11, 2017 | 14.90 | 15.31 | 14.90 | 15.22 | 12,866 | +0.13(+0.86%) |
Jan 10, 2017 | 14.80 | 15.11 | 14.80 | 15.09 | 26,762 | +0.11(+0.73%) |
Jan 09, 2017 | 14.99 | 15.18 | 14.88 | 14.98 | 16,117 | +0.07(+0.47%) |
Jan 06, 2017 | 14.95 | 15.13 | 14.41 | 14.91 | 8,586 | +0.06(+0.40%) |
Jan 05, 2017 | 15.88 | 15.88 | 14.85 | 14.85 | 26,748 | -1.04(-6.54%) |
Jan 04, 2017 | 15.43 | 16.00 | 15.13 | 15.89 | 30,101 | +0.64(+4.20%) |
Jan 03, 2017 | 15.18 | 15.52 | 15.06 | 15.25 | 8,747 | +0.67(+4.60%) |
Dec 30, 2016 | 14.58 | 14.58 | 14.58 | 0 | -0.42(-2.80%) | |
Dec 29, 2016 | 15.20 | 15.20 | 14.82 | 15.00 | 6,544 | -0.11(-0.73%) |
Dec 28, 2016 | 15.24 | 15.24 | 15.03 | 15.11 | 18,558 | +0.00(+0.00%) |
Dec 23, 2016 | 15.11 | 15.11 | 15.11 | 0 | +0.36(+2.44%) | |
Dec 22, 2016 | 14.48 | 14.85 | 14.48 | 14.75 | 9,792 | +0.32(+2.22%) |
Dec 21, 2016 | 14.19 | 14.52 | 14.19 | 14.43 | 10,658 | +0.36(+2.56%) |
Dec 20, 2016 | 14.39 | 14.39 | 14.04 | 14.07 | 10,533 | -0.18(-1.26%) |
Dec 19, 2016 | 14.42 | 14.44 | 14.10 | 14.25 | 6,174 | +0.20(+1.42%) |
Dec 16, 2016 | 14.24 | 14.42 | 14.05 | 14.05 | 23,454 | -0.27(-1.89%) |
Dec 15, 2016 | 14.36 | 14.41 | 14.10 | 14.32 | 17,728 | +0.26(+1.85%) |
Dec 14, 2016 | 14.01 | 14.43 | 14.01 | 14.06 | 178,172 | -0.04(-0.28%) |
Dec 13, 2016 | 14.03 | 14.28 | 13.87 | 14.10 | 93,725 | +0.25(+1.81%) |
Dec 12, 2016 | 13.96 | 14.31 | 13.73 | 13.85 | 36,143 | -0.09(-0.65%) |
Dec 09, 2016 | 13.88 | 14.10 | 13.80 | 13.94 | 78,907 | -0.06(-0.43%) |
Dec 08, 2016 | 14.15 | 14.15 | 13.93 | 14.00 | 17,597 | +0.11(+0.79%) |
Dec 07, 2016 | 14.00 | 14.14 | 13.89 | 13.89 | 41,261 | -0.17(-1.21%) |
Dec 06, 2016 | 13.70 | 14.06 | 13.57 | 14.06 | 50,085 | +0.56(+4.15%) |
Dec 05, 2016 | 13.67 | 13.70 | 13.46 | 13.50 | 13,058 | +0.11(+0.82%) |
Dec 02, 2016 | 13.49 | 13.53 | 13.22 | 13.39 | 22,260 | +0.23(+1.75%) |