Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2017 | 14.23 | 14.23 | 14.23 | 1,137 | +0.00(+0.00%) | |
Feb 23, 2017 | 14.23 | 14.23 | 14.23 | 362 | +0.00(+0.00%) | |
Feb 22, 2017 | 14.18 | 14.63 | 14.18 | 14.23 | 6,440 | +0.03(+0.21%) |
Feb 21, 2017 | 14.14 | 14.34 | 14.14 | 14.20 | 6,484 | -0.10(-0.72%) |
Feb 17, 2017 | 14.30 | 14.30 | 14.30 | 0 | +0.15(+1.06%) | |
Feb 16, 2017 | 14.08 | 14.15 | 14.08 | 14.15 | 3,272 | +0.03(+0.21%) |
Feb 15, 2017 | 13.96 | 14.12 | 13.96 | 14.12 | 18,120 | +0.13(+0.92%) |
Feb 14, 2017 | 14.01 | 14.01 | 13.89 | 13.99 | 27,020 | +0.03(+0.21%) |
Feb 13, 2017 | 13.74 | 13.96 | 13.74 | 13.96 | 5,685 | +0.21(+1.53%) |
Feb 10, 2017 | 13.46 | 13.75 | 13.46 | 13.75 | 1,380 | +0.36(+2.69%) |
Feb 09, 2017 | 13.39 | 13.39 | 13.39 | 13.39 | 939 | +0.00(+0.00%) |
Feb 08, 2017 | 13.44 | 13.46 | 13.39 | 13.39 | 3,061 | +0.08(+0.59%) |
Feb 07, 2017 | 13.17 | 13.31 | 13.17 | 13.31 | 4,933 | +0.11(+0.86%) |
Feb 06, 2017 | 13.09 | 13.20 | 13.08 | 13.20 | 3,764 | +0.15(+1.12%) |
Feb 03, 2017 | 12.95 | 13.05 | 12.95 | 13.05 | 5,059 | +0.03(+0.23%) |
Feb 02, 2017 | 13.02 | 13.02 | 13.02 | 13.02 | 1,185 | +0.07(+0.54%) |
Feb 01, 2017 | 12.92 | 13.01 | 12.92 | 12.95 | 9,125 | +0.02(+0.18%) |
Jan 31, 2017 | 12.97 | 12.97 | 12.93 | 12.93 | 6,235 | +0.01(+0.08%) |
Jan 30, 2017 | 13.00 | 13.00 | 12.91 | 12.92 | 23,782 | -0.02(-0.17%) |
Jan 27, 2017 | 12.94 | 12.94 | 12.91 | 12.94 | 10,912 | -0.07(-0.54%) |
Jan 26, 2017 | 12.91 | 13.05 | 12.91 | 13.01 | 8,199 | -0.06(-0.45%) |
Jan 25, 2017 | 13.09 | 13.09 | 13.07 | 13.07 | 1,817 | -0.15(-1.11%) |
Jan 23, 2017 | 13.22 | 13.22 | 13.22 | 0 | -0.00(-0.02%) | |
Jan 20, 2017 | 13.22 | 13.22 | 13.22 | 13.22 | 1,031 | -0.02(-0.13%) |
Jan 17, 2017 | 13.24 | 13.24 | 13.24 | 0 | +0.05(+0.35%) | |
Jan 13, 2017 | 13.19 | 13.19 | 13.19 | 0 | +0.28(+2.18%) | |
Jan 12, 2017 | 12.92 | 12.92 | 12.91 | 12.91 | 16,504 | -0.03(-0.21%) |
Jan 11, 2017 | 13.00 | 13.00 | 12.92 | 12.94 | 6,405 | -0.08(-0.58%) |
Jan 10, 2017 | 13.05 | 13.10 | 13.01 | 13.01 | 7,007 | -0.05(-0.40%) |
Jan 09, 2017 | 13.07 | 13.07 | 13.05 | 13.06 | 4,465 | +0.04(+0.29%) |
Jan 05, 2017 | 13.03 | 13.03 | 13.03 | 99 | -0.25(-1.87%) | |
Jan 04, 2017 | 13.32 | 13.32 | 13.24 | 13.27 | 19,747 | -0.04(-0.33%) |
Jan 03, 2017 | 13.86 | 13.86 | 13.11 | 13.32 | 4,595 | -0.44(-3.19%) |
Dec 30, 2016 | 13.76 | 13.76 | 13.76 | 0 | +0.22(+1.62%) | |
Dec 29, 2016 | 13.32 | 14.19 | 13.31 | 13.54 | 27,885 | +0.22(+1.65%) |
Dec 27, 2016 | 13.32 | 13.32 | 13.32 | 34 | +0.26(+2.01%) | |
Dec 23, 2016 | 13.05 | 13.05 | 13.05 | 0 | -0.11(-0.84%) | |
Dec 22, 2016 | 13.03 | 13.17 | 13.02 | 13.17 | 7,659 | +0.15(+1.18%) |
Dec 20, 2016 | 13.01 | 13.01 | 13.01 | 293 | -0.01(-0.05%) | |
Dec 19, 2016 | 12.81 | 13.02 | 12.81 | 13.02 | 854 | +0.22(+1.73%) |
Dec 15, 2016 | 12.80 | 12.80 | 12.80 | 737 | -0.08(-0.63%) | |
Dec 14, 2016 | 12.88 | 12.88 | 12.88 | 12.88 | 2,781 | +0.00(+0.00%) |
Dec 13, 2016 | 12.39 | 12.88 | 12.39 | 12.88 | 8,899 | +0.50(+4.07%) |
Dec 12, 2016 | 12.36 | 12.38 | 12.36 | 12.38 | 2,449 | +0.08(+0.67%) |
Dec 09, 2016 | 11.94 | 12.47 | 11.94 | 12.29 | 13,146 | +0.36(+3.04%) |
Dec 08, 2016 | 11.90 | 12.27 | 11.90 | 11.93 | 6,901 | +0.05(+0.42%) |
Dec 07, 2016 | 11.89 | 12.15 | 11.88 | 11.88 | 13,566 | +0.03(+0.22%) |
Dec 05, 2016 | 11.85 | 11.85 | 11.85 | 92 | +0.15(+1.30%) | |
Dec 02, 2016 | 11.84 | 11.84 | 11.70 | 11.70 | 41,288 | -0.04(-0.30%) |