Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.20 | 13.27 | 13.08 | 13.09 | 584,537 | -0.19(-1.42%) |
Feb 27, 2017 | 13.23 | 13.35 | 13.09 | 13.28 | 865,787 | +0.14(+1.05%) |
Feb 24, 2017 | 13.26 | 13.30 | 13.10 | 13.14 | 728,361 | -0.22(-1.63%) |
Feb 23, 2017 | 13.33 | 13.42 | 13.20 | 13.36 | 912,290 | +0.21(+1.59%) |
Feb 22, 2017 | 13.39 | 13.40 | 13.15 | 13.15 | 758,781 | -0.33(-2.42%) |
Feb 21, 2017 | 13.41 | 13.53 | 13.38 | 13.48 | 978,107 | +0.20(+1.51%) |
Feb 17, 2017 | 13.28 | 13.28 | 13.28 | 0 | -0.03(-0.25%) | |
Feb 16, 2017 | 13.56 | 13.60 | 13.31 | 13.31 | 686,112 | -0.23(-1.67%) |
Feb 15, 2017 | 13.67 | 13.70 | 13.50 | 13.54 | 728,712 | -0.17(-1.22%) |
Feb 14, 2017 | 13.61 | 13.72 | 13.49 | 13.71 | 696,291 | +0.16(+1.17%) |
Feb 13, 2017 | 13.45 | 13.58 | 13.45 | 13.55 | 845,583 | +0.05(+0.37%) |
Feb 10, 2017 | 13.54 | 13.60 | 13.45 | 13.50 | 832,237 | +0.14(+1.07%) |
Feb 09, 2017 | 13.29 | 13.40 | 13.28 | 13.35 | 1,363,768 | +0.14(+1.08%) |
Feb 08, 2017 | 13.08 | 13.22 | 12.90 | 13.21 | 819,023 | +0.00(+0.00%) |
Feb 07, 2017 | 13.37 | 13.43 | 13.12 | 13.21 | 514,829 | -0.21(-1.56%) |
Feb 06, 2017 | 13.65 | 13.70 | 13.40 | 13.42 | 474,473 | -0.22(-1.60%) |
Feb 03, 2017 | 13.48 | 13.73 | 13.45 | 13.64 | 855,703 | +0.19(+1.43%) |
Feb 02, 2017 | 13.40 | 13.51 | 13.25 | 13.45 | 1,337,531 | +0.05(+0.37%) |
Feb 01, 2017 | 13.56 | 13.61 | 13.23 | 13.40 | 1,889,779 | -0.03(-0.19%) |
Jan 31, 2017 | 13.41 | 13.42 | 13.21 | 13.42 | 473,539 | +0.02(+0.13%) |
Jan 30, 2017 | 13.73 | 13.78 | 13.31 | 13.40 | 1,433,490 | -0.44(-3.15%) |
Jan 27, 2017 | 13.98 | 14.02 | 13.76 | 13.84 | 681,457 | -0.21(-1.49%) |
Jan 26, 2017 | 14.18 | 14.19 | 14.01 | 14.05 | 742,328 | -0.05(-0.36%) |
Jan 25, 2017 | 14.00 | 14.15 | 14.00 | 14.10 | 603,268 | +0.14(+1.02%) |
Jan 24, 2017 | 13.81 | 14.05 | 13.81 | 13.96 | 511,243 | +0.23(+1.65%) |
Jan 23, 2017 | 13.87 | 13.87 | 13.65 | 13.73 | 395,338 | -0.21(-1.50%) |
Jan 20, 2017 | 13.99 | 14.05 | 13.91 | 13.94 | 516,566 | +0.11(+0.79%) |
Jan 19, 2017 | 13.92 | 13.98 | 13.78 | 13.83 | 1,017,793 | -0.08(-0.60%) |
Jan 18, 2017 | 13.90 | 14.00 | 13.82 | 13.92 | 642,333 | -0.06(-0.42%) |
Jan 17, 2017 | 14.07 | 14.12 | 13.96 | 13.97 | 861,676 | +0.03(+0.18%) |
Jan 13, 2017 | 13.95 | 13.95 | 13.95 | 0 | -0.10(-0.72%) | |
Jan 12, 2017 | 14.27 | 14.27 | 13.94 | 14.05 | 769,737 | -0.06(-0.42%) |
Jan 11, 2017 | 13.99 | 14.15 | 13.90 | 14.11 | 870,204 | +0.22(+1.57%) |
Jan 10, 2017 | 14.01 | 14.03 | 13.86 | 13.89 | 791,120 | -0.05(-0.36%) |
Jan 09, 2017 | 14.12 | 14.12 | 13.94 | 13.94 | 939,704 | -0.26(-1.83%) |
Jan 06, 2017 | 14.32 | 14.32 | 14.11 | 14.20 | 933,208 | -0.07(-0.47%) |
Jan 05, 2017 | 14.23 | 14.32 | 14.07 | 14.27 | 2,863,497 | +0.06(+0.41%) |
Jan 04, 2017 | 14.13 | 14.25 | 14.06 | 14.21 | 3,624,499 | +0.11(+0.77%) |
Jan 03, 2017 | 14.03 | 14.33 | 13.92 | 14.10 | 1,797,964 | +0.27(+1.94%) |
Dec 30, 2016 | 13.83 | 13.83 | 13.83 | 0 | -0.09(-0.66%) | |
Dec 29, 2016 | 13.98 | 14.02 | 13.88 | 13.92 | 843,164 | -0.07(-0.48%) |
Dec 28, 2016 | 14.27 | 14.31 | 13.97 | 13.99 | 582,513 | -0.23(-1.65%) |
Dec 27, 2016 | 14.18 | 14.29 | 14.16 | 14.23 | 479,375 | +0.11(+0.77%) |
Dec 23, 2016 | 14.12 | 14.12 | 14.12 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 14.14 | 14.19 | 14.09 | 14.13 | 638,140 | +0.00(+0.00%) |
Dec 21, 2016 | 14.21 | 14.24 | 14.10 | 14.13 | 624,586 | -0.02(-0.12%) |
Dec 20, 2016 | 14.27 | 14.36 | 14.12 | 14.14 | 1,149,976 | -0.05(-0.35%) |
Dec 19, 2016 | 14.20 | 14.27 | 14.13 | 14.19 | 609,563 | -0.03(-0.24%) |
Dec 16, 2016 | 14.20 | 14.28 | 14.07 | 14.23 | 969,146 | +0.08(+0.53%) |
Dec 15, 2016 | 13.97 | 14.19 | 13.86 | 14.15 | 1,407,817 | +0.11(+0.77%) |
Dec 14, 2016 | 14.40 | 14.47 | 14.02 | 14.04 | 1,586,958 | -0.48(-3.34%) |
Dec 13, 2016 | 14.53 | 14.63 | 14.28 | 14.53 | 1,191,657 | +0.08(+0.58%) |
Dec 12, 2016 | 14.83 | 15.00 | 14.41 | 14.44 | 1,832,284 | -0.08(-0.57%) |
Dec 09, 2016 | 14.50 | 14.54 | 14.40 | 14.53 | 1,223,554 | +0.11(+0.75%) |
Dec 08, 2016 | 14.32 | 14.44 | 14.20 | 14.42 | 1,725,875 | +0.14(+1.00%) |
Dec 07, 2016 | 14.10 | 14.35 | 14.07 | 14.28 | 1,713,143 | +0.13(+0.95%) |
Dec 06, 2016 | 13.93 | 14.18 | 13.82 | 14.14 | 2,301,307 | +0.06(+0.42%) |
Dec 05, 2016 | 13.93 | 14.16 | 13.90 | 14.08 | 1,381,570 | +0.32(+2.31%) |
Dec 02, 2016 | 13.72 | 13.85 | 13.67 | 13.77 | 1,849,701 | +0.03(+0.18%) |