Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.01 | 15.01 | 14.47 | 14.67 | 38,988 | -0.34(-2.29%) |
Feb 27, 2017 | 15.26 | 15.26 | 14.92 | 15.01 | 20,525 | -0.29(-1.92%) |
Feb 24, 2017 | 15.31 | 15.31 | 15.16 | 15.31 | 13,889 | +0.00(+0.00%) |
Feb 23, 2017 | 15.46 | 15.50 | 15.16 | 15.31 | 21,794 | -0.05(-0.32%) |
Feb 22, 2017 | 15.46 | 15.46 | 15.06 | 15.36 | 30,447 | -0.15(-0.95%) |
Feb 21, 2017 | 15.70 | 15.70 | 15.41 | 15.50 | 27,814 | -0.25(-1.56%) |
Feb 17, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.39(-2.43%) | |
Feb 16, 2017 | 16.44 | 16.63 | 16.14 | 16.14 | 20,468 | -0.49(-2.95%) |
Feb 15, 2017 | 15.90 | 16.68 | 15.90 | 16.63 | 31,080 | +0.59(+3.67%) |
Feb 14, 2017 | 16.00 | 16.29 | 15.95 | 16.04 | 22,292 | -0.15(-0.91%) |
Feb 13, 2017 | 15.90 | 16.19 | 15.75 | 16.19 | 29,165 | +0.29(+1.85%) |
Feb 10, 2017 | 15.50 | 16.04 | 15.46 | 15.90 | 74,395 | +0.44(+2.86%) |
Feb 09, 2017 | 15.46 | 15.65 | 15.41 | 15.46 | 30,825 | +0.00(+0.00%) |
Feb 08, 2017 | 15.75 | 16.00 | 15.15 | 15.46 | 28,135 | -0.54(-3.37%) |
Feb 07, 2017 | 16.39 | 16.39 | 15.85 | 16.00 | 21,813 | -0.15(-0.91%) |
Feb 06, 2017 | 16.41 | 16.63 | 16.14 | 16.14 | 16,690 | -0.29(-1.79%) |
Feb 03, 2017 | 15.80 | 16.49 | 15.70 | 16.44 | 25,843 | +0.79(+5.02%) |
Feb 02, 2017 | 15.65 | 15.80 | 15.50 | 15.65 | 20,730 | +0.05(+0.31%) |
Feb 01, 2017 | 15.70 | 15.77 | 15.60 | 15.60 | 51,376 | -0.05(-0.31%) |
Jan 31, 2017 | 15.75 | 15.80 | 15.60 | 15.65 | 61,822 | -0.10(-0.62%) |
Jan 30, 2017 | 15.95 | 15.95 | 15.21 | 15.75 | 39,476 | -0.25(-1.53%) |
Jan 27, 2017 | 15.80 | 16.19 | 15.80 | 16.00 | 63,734 | -0.25(-1.51%) |
Jan 26, 2017 | 16.19 | 16.44 | 16.00 | 16.24 | 26,645 | +0.00(+0.00%) |
Jan 25, 2017 | 15.70 | 16.49 | 15.70 | 16.24 | 36,154 | +0.59(+3.76%) |
Jan 24, 2017 | 15.11 | 15.70 | 15.01 | 15.65 | 20,322 | +0.54(+3.57%) |
Jan 23, 2017 | 15.16 | 15.31 | 14.87 | 15.11 | 18,441 | -0.20(-1.28%) |
Jan 20, 2017 | 15.16 | 15.60 | 15.16 | 15.31 | 21,288 | +0.15(+0.97%) |
Jan 19, 2017 | 15.75 | 16.00 | 15.06 | 15.16 | 23,128 | -0.59(-3.74%) |
Jan 18, 2017 | 15.55 | 15.90 | 15.55 | 15.75 | 42,664 | +0.20(+1.26%) |
Jan 17, 2017 | 15.31 | 15.80 | 15.21 | 15.55 | 36,118 | +0.00(+0.00%) |
Jan 13, 2017 | 15.55 | 15.55 | 15.55 | 0 | +0.64(+4.28%) | |
Jan 12, 2017 | 15.41 | 15.41 | 14.68 | 14.92 | 59,444 | -0.44(-2.88%) |
Jan 11, 2017 | 15.26 | 15.50 | 15.16 | 15.36 | 24,182 | +0.10(+0.64%) |
Jan 10, 2017 | 15.31 | 15.36 | 15.01 | 15.26 | 19,180 | +0.39(+2.64%) |
Jan 09, 2017 | 15.36 | 15.47 | 14.87 | 14.87 | 19,715 | -0.59(-3.81%) |
Jan 06, 2017 | 15.75 | 15.80 | 15.41 | 15.46 | 43,126 | -0.25(-1.56%) |
Jan 05, 2017 | 15.70 | 16.00 | 15.65 | 15.70 | 53,760 | -0.34(-2.14%) |
Jan 04, 2017 | 15.90 | 16.04 | 15.65 | 16.04 | 47,635 | +0.20(+1.24%) |
Jan 03, 2017 | 15.90 | 15.92 | 14.97 | 15.85 | 70,899 | +0.29(+1.89%) |
Dec 30, 2016 | 15.55 | 15.55 | 15.55 | 0 | +0.74(+4.97%) | |
Dec 29, 2016 | 14.92 | 15.15 | 14.47 | 14.82 | 30,839 | -0.10(-0.66%) |
Dec 28, 2016 | 15.06 | 15.23 | 14.72 | 14.92 | 22,057 | -0.27(-1.81%) |
Dec 27, 2016 | 14.99 | 15.39 | 14.81 | 15.19 | 12,211 | +0.20(+1.31%) |
Dec 23, 2016 | 14.99 | 14.99 | 14.99 | 0 | +0.49(+3.38%) | |
Dec 22, 2016 | 15.24 | 15.39 | 14.38 | 14.50 | 55,697 | -0.74(-4.82%) |
Dec 21, 2016 | 15.73 | 15.73 | 15.14 | 15.24 | 29,763 | -0.49(-3.12%) |
Dec 20, 2016 | 15.68 | 16.02 | 15.53 | 15.73 | 80,402 | +0.05(+0.31%) |
Dec 19, 2016 | 15.68 | 15.78 | 15.24 | 15.68 | 40,805 | -0.15(-0.93%) |
Dec 16, 2016 | 15.19 | 16.07 | 15.14 | 15.83 | 129,873 | +0.59(+3.86%) |
Dec 15, 2016 | 14.99 | 15.63 | 14.99 | 15.24 | 42,750 | +0.25(+1.63%) |
Dec 14, 2016 | 15.44 | 15.44 | 14.95 | 14.99 | 25,573 | -0.44(-2.86%) |
Dec 13, 2016 | 15.88 | 15.88 | 14.90 | 15.44 | 34,750 | -0.25(-1.56%) |
Dec 12, 2016 | 16.17 | 16.35 | 15.48 | 15.68 | 31,038 | -0.44(-2.74%) |
Dec 09, 2016 | 16.07 | 16.42 | 15.93 | 16.12 | 50,245 | +0.15(+0.92%) |
Dec 08, 2016 | 16.07 | 16.37 | 15.93 | 15.97 | 69,149 | -0.10(-0.61%) |
Dec 07, 2016 | 16.12 | 16.22 | 15.83 | 16.07 | 46,662 | -0.10(-0.61%) |
Dec 06, 2016 | 16.12 | 16.37 | 15.93 | 16.17 | 53,723 | +0.20(+1.23%) |
Dec 05, 2016 | 15.39 | 16.07 | 15.39 | 15.97 | 87,391 | +0.44(+2.84%) |
Dec 02, 2016 | 15.19 | 15.78 | 15.19 | 15.53 | 23,577 | +0.20(+1.28%) |