Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.60 | 16.86 | 16.13 | 16.29 | 71,695 | -0.06(-0.38%) |
Feb 27, 2017 | 16.84 | 16.84 | 16.26 | 16.35 | 52,925 | -0.17(-1.02%) |
Feb 24, 2017 | 16.34 | 16.66 | 16.34 | 16.52 | 17,234 | -0.03(-0.16%) |
Feb 23, 2017 | 16.41 | 16.69 | 16.31 | 16.55 | 28,659 | +0.20(+1.25%) |
Feb 22, 2017 | 15.95 | 16.45 | 15.80 | 16.34 | 35,016 | +0.32(+1.99%) |
Feb 21, 2017 | 16.33 | 16.47 | 15.91 | 16.03 | 52,802 | -0.26(-1.58%) |
Feb 17, 2017 | 16.28 | 16.28 | 16.28 | 0 | +0.19(+1.16%) | |
Feb 16, 2017 | 16.32 | 16.32 | 16.05 | 16.10 | 39,880 | -0.16(-0.98%) |
Feb 15, 2017 | 15.89 | 16.26 | 15.77 | 16.26 | 23,899 | +0.30(+1.89%) |
Feb 14, 2017 | 15.86 | 16.06 | 15.67 | 15.95 | 37,058 | +0.12(+0.78%) |
Feb 13, 2017 | 15.66 | 15.95 | 15.52 | 15.83 | 52,810 | +0.25(+1.59%) |
Feb 10, 2017 | 15.62 | 15.62 | 15.32 | 15.58 | 48,191 | +0.03(+0.17%) |
Feb 09, 2017 | 15.16 | 15.73 | 14.87 | 15.56 | 74,386 | +0.47(+3.12%) |
Feb 08, 2017 | 15.26 | 15.33 | 14.89 | 15.09 | 47,234 | -0.39(-2.52%) |
Feb 07, 2017 | 15.45 | 15.71 | 15.40 | 15.48 | 33,617 | +0.02(+0.11%) |
Feb 06, 2017 | 15.17 | 15.58 | 15.16 | 15.46 | 47,603 | +0.21(+1.40%) |
Feb 03, 2017 | 14.97 | 15.32 | 14.90 | 15.24 | 36,660 | +0.14(+0.94%) |
Feb 02, 2017 | 15.08 | 15.21 | 14.86 | 15.10 | 39,429 | +0.11(+0.71%) |
Feb 01, 2017 | 15.20 | 15.20 | 14.61 | 15.00 | 53,627 | -0.08(-0.53%) |
Jan 31, 2017 | 15.01 | 15.23 | 14.80 | 15.08 | 84,703 | +0.10(+0.65%) |
Jan 30, 2017 | 15.42 | 15.48 | 14.71 | 14.98 | 42,343 | -0.27(-1.80%) |
Jan 27, 2017 | 15.49 | 15.50 | 15.09 | 15.25 | 40,358 | -0.12(-0.81%) |
Jan 26, 2017 | 15.48 | 15.55 | 15.30 | 15.38 | 58,644 | -0.10(-0.63%) |
Jan 25, 2017 | 15.23 | 15.70 | 15.15 | 15.48 | 144,991 | +0.38(+2.53%) |
Jan 24, 2017 | 14.79 | 15.32 | 14.54 | 15.09 | 123,956 | +0.33(+2.22%) |
Jan 23, 2017 | 15.33 | 15.36 | 14.65 | 14.77 | 44,160 | -0.53(-3.48%) |
Jan 20, 2017 | 15.31 | 15.85 | 15.18 | 15.30 | 98,142 | +0.07(+0.47%) |
Jan 19, 2017 | 15.79 | 15.79 | 15.15 | 15.23 | 47,326 | -0.59(-3.70%) |
Jan 18, 2017 | 16.08 | 16.28 | 15.78 | 15.81 | 43,485 | -0.29(-1.82%) |
Jan 17, 2017 | 16.03 | 16.25 | 15.66 | 16.10 | 48,390 | -0.07(-0.44%) |
Jan 13, 2017 | 16.18 | 16.18 | 16.18 | 0 | -0.23(-1.41%) | |
Jan 12, 2017 | 18.47 | 18.47 | 16.10 | 16.41 | 130,843 | -2.02(-10.97%) |
Jan 11, 2017 | 18.71 | 18.80 | 17.47 | 18.43 | 98,751 | -0.27(-1.47%) |
Jan 10, 2017 | 18.36 | 19.02 | 18.14 | 18.70 | 91,447 | +0.35(+1.88%) |
Jan 09, 2017 | 17.69 | 18.58 | 17.69 | 18.36 | 35,978 | +0.00(+0.00%) |
Jan 06, 2017 | 18.64 | 18.68 | 18.21 | 18.36 | 27,394 | -0.19(-1.00%) |
Jan 05, 2017 | 19.09 | 19.09 | 18.29 | 18.54 | 36,120 | -0.59(-3.10%) |
Jan 04, 2017 | 18.62 | 19.23 | 17.13 | 19.14 | 69,968 | +0.20(+1.08%) |
Jan 03, 2017 | 18.77 | 19.07 | 18.14 | 18.93 | 80,483 | -0.14(-0.74%) |
Dec 30, 2016 | 19.08 | 19.08 | 19.08 | 0 | +1.07(+5.96%) | |
Dec 29, 2016 | 18.06 | 18.53 | 17.91 | 18.00 | 39,486 | +0.02(+0.10%) |
Dec 28, 2016 | 17.80 | 18.26 | 17.80 | 17.98 | 43,745 | +0.13(+0.75%) |
Dec 27, 2016 | 17.73 | 17.89 | 17.61 | 17.85 | 56,327 | +0.19(+1.05%) |
Dec 23, 2016 | 17.67 | 17.67 | 17.67 | 0 | +0.07(+0.40%) | |
Dec 22, 2016 | 17.49 | 17.65 | 17.49 | 17.59 | 24,442 | -0.00(-0.03%) |
Dec 21, 2016 | 17.44 | 17.63 | 17.44 | 17.60 | 64,508 | +0.11(+0.61%) |
Dec 20, 2016 | 17.55 | 17.55 | 17.38 | 17.49 | 91,085 | +0.03(+0.15%) |
Dec 19, 2016 | 17.42 | 17.65 | 17.27 | 17.47 | 63,746 | -0.04(-0.25%) |
Dec 16, 2016 | 17.27 | 17.65 | 16.60 | 17.51 | 294,361 | +0.36(+2.11%) |
Dec 15, 2016 | 17.17 | 17.39 | 16.97 | 17.15 | 77,494 | +0.10(+0.57%) |
Dec 14, 2016 | 17.41 | 17.42 | 16.94 | 17.05 | 89,361 | -0.34(-1.93%) |
Dec 13, 2016 | 17.40 | 17.47 | 16.97 | 17.39 | 37,310 | +0.22(+1.29%) |
Dec 12, 2016 | 17.47 | 17.47 | 16.95 | 17.17 | 22,888 | -0.28(-1.62%) |
Dec 09, 2016 | 17.42 | 17.47 | 16.90 | 17.45 | 49,113 | +0.01(+0.05%) |
Dec 08, 2016 | 16.71 | 17.47 | 16.52 | 17.44 | 81,180 | +0.70(+4.17%) |
Dec 07, 2016 | 16.63 | 16.87 | 16.36 | 16.74 | 52,079 | +0.07(+0.42%) |
Dec 06, 2016 | 16.24 | 16.82 | 16.04 | 16.67 | 48,453 | +0.39(+2.39%) |
Dec 05, 2016 | 16.18 | 16.30 | 16.01 | 16.28 | 57,086 | +0.34(+2.11%) |
Dec 02, 2016 | 15.96 | 16.21 | 15.81 | 15.95 | 34,756 | -0.03(-0.17%) |