Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.10 | 14.20 | 13.81 | 13.90 | 130,443 | -0.26(-1.84%) |
Feb 27, 2017 | 14.30 | 14.40 | 13.98 | 14.16 | 59,435 | +0.20(+1.43%) |
Feb 24, 2017 | 14.50 | 14.50 | 13.52 | 13.96 | 88,263 | -0.28(-1.97%) |
Feb 23, 2017 | 14.18 | 14.41 | 13.66 | 14.24 | 93,059 | +0.21(+1.50%) |
Feb 22, 2017 | 13.97 | 14.30 | 13.67 | 14.03 | 118,493 | +0.13(+0.94%) |
Feb 21, 2017 | 14.13 | 14.31 | 13.77 | 13.90 | 35,638 | -0.33(-2.32%) |
Feb 17, 2017 | 14.23 | 14.23 | 14.23 | 0 | -0.07(-0.49%) | |
Feb 16, 2017 | 14.01 | 14.39 | 13.49 | 14.30 | 42,816 | +0.36(+2.58%) |
Feb 15, 2017 | 13.95 | 14.30 | 13.80 | 13.94 | 75,355 | -0.07(-0.50%) |
Feb 14, 2017 | 14.01 | 14.23 | 13.92 | 14.01 | 73,390 | -0.03(-0.21%) |
Feb 13, 2017 | 14.26 | 14.26 | 13.94 | 14.04 | 29,811 | -0.15(-1.06%) |
Feb 10, 2017 | 14.20 | 14.24 | 13.87 | 14.19 | 13,584 | -0.06(-0.42%) |
Feb 09, 2017 | 14.20 | 14.56 | 14.18 | 14.25 | 18,806 | -0.08(-0.56%) |
Feb 08, 2017 | 14.31 | 14.49 | 14.18 | 14.33 | 40,289 | -0.04(-0.28%) |
Feb 07, 2017 | 14.12 | 14.47 | 14.07 | 14.37 | 40,301 | +0.25(+1.77%) |
Feb 06, 2017 | 14.01 | 14.17 | 14.01 | 14.12 | 22,498 | +0.09(+0.64%) |
Feb 03, 2017 | 13.75 | 14.14 | 13.74 | 14.03 | 30,037 | +0.30(+2.18%) |
Feb 02, 2017 | 13.85 | 14.02 | 13.63 | 13.73 | 49,315 | -0.15(-1.08%) |
Feb 01, 2017 | 13.94 | 14.11 | 13.79 | 13.88 | 64,108 | +0.06(+0.43%) |
Jan 31, 2017 | 13.65 | 13.83 | 13.52 | 13.82 | 47,866 | +0.03(+0.22%) |
Jan 30, 2017 | 13.75 | 13.80 | 13.70 | 13.79 | 50,930 | +0.01(+0.07%) |
Jan 27, 2017 | 13.99 | 14.05 | 13.72 | 13.78 | 21,662 | -0.16(-1.15%) |
Jan 26, 2017 | 13.96 | 14.23 | 13.88 | 13.94 | 42,376 | -0.20(-1.41%) |
Jan 25, 2017 | 14.02 | 14.23 | 14.02 | 14.14 | 33,817 | +0.01(+0.07%) |
Jan 24, 2017 | 14.17 | 14.40 | 13.96 | 14.13 | 31,027 | +0.04(+0.28%) |
Jan 23, 2017 | 13.89 | 14.18 | 13.66 | 14.09 | 36,457 | +0.25(+1.81%) |
Jan 20, 2017 | 13.73 | 13.93 | 13.71 | 13.84 | 22,224 | +0.12(+0.87%) |
Jan 19, 2017 | 13.89 | 13.93 | 13.55 | 13.72 | 47,133 | -0.11(-0.80%) |
Jan 18, 2017 | 13.98 | 14.05 | 13.62 | 13.83 | 45,891 | -0.07(-0.50%) |
Jan 17, 2017 | 14.00 | 14.14 | 13.90 | 13.90 | 48,617 | -0.11(-0.79%) |
Jan 13, 2017 | 14.01 | 14.01 | 14.01 | 0 | -0.05(-0.36%) | |
Jan 12, 2017 | 14.36 | 14.47 | 13.91 | 14.06 | 55,634 | -0.49(-3.37%) |
Jan 11, 2017 | 13.82 | 14.83 | 13.69 | 14.55 | 98,956 | +0.67(+4.83%) |
Jan 10, 2017 | 14.12 | 14.41 | 13.81 | 13.88 | 85,143 | -0.15(-1.07%) |
Jan 09, 2017 | 14.12 | 14.30 | 14.02 | 14.03 | 34,385 | -0.13(-0.92%) |
Jan 06, 2017 | 14.47 | 14.47 | 14.13 | 14.16 | 44,556 | -0.28(-1.94%) |
Jan 05, 2017 | 14.53 | 14.78 | 14.37 | 14.44 | 40,891 | -0.23(-1.57%) |
Jan 04, 2017 | 14.60 | 15.23 | 14.38 | 14.67 | 109,087 | +0.08(+0.55%) |
Jan 03, 2017 | 13.97 | 14.61 | 13.97 | 14.59 | 71,849 | +0.57(+4.07%) |
Dec 30, 2016 | 14.02 | 14.02 | 14.02 | 0 | -0.01(-0.07%) | |
Dec 29, 2016 | 14.02 | 14.06 | 13.93 | 14.03 | 17,158 | +0.10(+0.72%) |
Dec 28, 2016 | 14.00 | 14.03 | 13.88 | 13.93 | 72,797 | -0.12(-0.85%) |
Dec 27, 2016 | 14.00 | 14.15 | 14.00 | 14.05 | 21,961 | +0.01(+0.07%) |
Dec 23, 2016 | 14.04 | 14.04 | 14.04 | 0 | -0.04(-0.28%) | |
Dec 22, 2016 | 14.20 | 14.36 | 14.02 | 14.08 | 21,170 | -0.26(-1.81%) |
Dec 21, 2016 | 14.23 | 14.66 | 14.10 | 14.34 | 39,119 | -0.02(-0.14%) |
Dec 20, 2016 | 14.00 | 14.36 | 14.00 | 14.36 | 43,474 | +0.29(+2.06%) |
Dec 19, 2016 | 13.78 | 14.21 | 13.67 | 14.07 | 38,263 | +0.30(+2.18%) |
Dec 16, 2016 | 13.81 | 13.98 | 13.55 | 13.77 | 90,660 | +0.10(+0.73%) |
Dec 15, 2016 | 14.11 | 14.26 | 13.44 | 13.67 | 135,989 | -0.51(-3.60%) |
Dec 14, 2016 | 14.32 | 14.52 | 14.06 | 14.18 | 91,205 | -0.06(-0.42%) |
Dec 13, 2016 | 14.52 | 14.52 | 14.15 | 14.24 | 42,252 | -0.29(-2.00%) |
Dec 12, 2016 | 14.77 | 14.85 | 14.33 | 14.53 | 46,647 | -0.25(-1.69%) |
Dec 09, 2016 | 15.36 | 15.38 | 14.70 | 14.78 | 127,914 | -0.56(-3.65%) |
Dec 08, 2016 | 15.00 | 15.35 | 14.90 | 15.34 | 77,417 | +0.36(+2.40%) |
Dec 07, 2016 | 14.73 | 15.08 | 14.70 | 14.98 | 106,457 | +0.26(+1.77%) |
Dec 06, 2016 | 15.15 | 15.15 | 14.50 | 14.72 | 124,059 | -0.50(-3.29%) |
Dec 05, 2016 | 14.98 | 15.22 | 14.85 | 15.22 | 113,320 | +0.37(+2.49%) |
Dec 02, 2016 | 15.00 | 15.00 | 14.70 | 14.85 | 58,587 | -0.15(-1.00%) |