Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.49 | 16.04 | 15.48 | 15.84 | 56,189 | +0.33(+2.13%) |
Feb 27, 2017 | 15.34 | 15.55 | 15.26 | 15.51 | 19,875 | +0.31(+2.04%) |
Feb 24, 2017 | 15.38 | 15.38 | 15.14 | 15.20 | 10,959 | -0.06(-0.39%) |
Feb 23, 2017 | 15.15 | 15.28 | 15.15 | 15.26 | 10,201 | +0.09(+0.59%) |
Feb 22, 2017 | 15.10 | 15.21 | 14.97 | 15.17 | 26,771 | +0.05(+0.33%) |
Feb 21, 2017 | 15.26 | 15.26 | 15.00 | 15.12 | 6,606 | +0.03(+0.20%) |
Feb 17, 2017 | 15.09 | 15.09 | 15.09 | 0 | +0.32(+2.17%) | |
Feb 16, 2017 | 14.70 | 14.80 | 14.70 | 14.77 | 35,009 | +0.09(+0.61%) |
Feb 15, 2017 | 14.51 | 14.70 | 14.47 | 14.68 | 22,363 | +0.12(+0.82%) |
Feb 14, 2017 | 14.52 | 14.58 | 14.32 | 14.56 | 15,185 | +0.01(+0.07%) |
Feb 13, 2017 | 14.59 | 14.64 | 14.38 | 14.55 | 20,113 | +0.00(+0.00%) |
Feb 10, 2017 | 14.62 | 14.63 | 14.47 | 14.55 | 11,252 | -0.02(-0.14%) |
Feb 09, 2017 | 14.64 | 14.67 | 14.48 | 14.57 | 16,443 | +0.02(+0.14%) |
Feb 08, 2017 | 14.44 | 14.55 | 14.32 | 14.55 | 20,672 | +0.05(+0.34%) |
Feb 07, 2017 | 14.42 | 14.59 | 14.42 | 14.50 | 14,705 | -0.07(-0.48%) |
Feb 06, 2017 | 14.40 | 14.59 | 13.85 | 14.57 | 27,095 | -0.06(-0.41%) |
Feb 03, 2017 | 14.27 | 14.65 | 14.21 | 14.63 | 27,549 | +0.42(+2.96%) |
Feb 02, 2017 | 14.23 | 14.23 | 14.15 | 14.21 | 17,598 | +0.01(+0.07%) |
Feb 01, 2017 | 13.93 | 14.20 | 13.93 | 14.20 | 29,811 | +0.25(+1.79%) |
Jan 31, 2017 | 13.85 | 14.06 | 13.84 | 13.95 | 106,370 | +0.16(+1.16%) |
Jan 30, 2017 | 13.62 | 13.88 | 13.37 | 13.79 | 23,307 | +0.06(+0.44%) |
Jan 27, 2017 | 13.84 | 13.90 | 13.63 | 13.73 | 37,341 | -0.10(-0.72%) |
Jan 26, 2017 | 13.74 | 14.06 | 13.74 | 13.83 | 36,388 | -0.19(-1.36%) |
Jan 25, 2017 | 14.08 | 14.09 | 13.90 | 14.02 | 32,028 | +0.06(+0.43%) |
Jan 24, 2017 | 13.55 | 14.15 | 13.23 | 13.96 | 90,041 | +0.43(+3.18%) |
Jan 23, 2017 | 13.38 | 13.65 | 13.22 | 13.53 | 17,841 | +0.09(+0.67%) |
Jan 20, 2017 | 13.66 | 13.83 | 13.24 | 13.44 | 48,056 | -0.13(-0.96%) |
Jan 19, 2017 | 13.80 | 13.80 | 13.39 | 13.57 | 16,150 | -0.15(-1.09%) |
Jan 18, 2017 | 13.74 | 13.89 | 13.55 | 13.72 | 36,354 | -0.09(-0.65%) |
Jan 17, 2017 | 13.85 | 13.95 | 13.56 | 13.81 | 16,868 | -0.13(-0.93%) |
Jan 13, 2017 | 13.94 | 13.94 | 13.94 | 0 | +0.14(+1.01%) | |
Jan 12, 2017 | 13.75 | 14.00 | 13.70 | 13.80 | 18,515 | -0.05(-0.36%) |
Jan 11, 2017 | 13.91 | 14.00 | 13.70 | 13.85 | 34,016 | -0.16(-1.14%) |
Jan 10, 2017 | 13.96 | 14.03 | 13.87 | 14.01 | 22,631 | +0.14(+1.01%) |
Jan 09, 2017 | 13.65 | 14.06 | 13.64 | 13.87 | 47,624 | +0.13(+0.95%) |
Jan 06, 2017 | 13.90 | 13.90 | 13.48 | 13.74 | 32,838 | -0.11(-0.79%) |
Jan 05, 2017 | 13.88 | 13.90 | 13.61 | 13.85 | 34,144 | -0.04(-0.29%) |
Jan 04, 2017 | 13.94 | 13.96 | 13.74 | 13.89 | 31,410 | +0.04(+0.29%) |
Jan 03, 2017 | 14.21 | 14.21 | 13.76 | 13.85 | 28,924 | -0.21(-1.49%) |
Dec 30, 2016 | 14.06 | 14.06 | 14.06 | 0 | +0.12(+0.86%) | |
Dec 29, 2016 | 13.79 | 14.01 | 13.79 | 13.94 | 38,406 | +0.24(+1.75%) |
Dec 28, 2016 | 13.42 | 13.78 | 13.17 | 13.70 | 46,484 | -0.08(-0.58%) |
Dec 27, 2016 | 13.81 | 13.98 | 13.60 | 13.78 | 16,233 | -0.03(-0.22%) |
Dec 23, 2016 | 13.81 | 13.81 | 13.81 | 0 | +0.22(+1.62%) | |
Dec 22, 2016 | 13.40 | 13.73 | 13.29 | 13.59 | 53,357 | +0.26(+1.95%) |
Dec 21, 2016 | 13.28 | 13.83 | 13.18 | 13.33 | 119,433 | +0.11(+0.83%) |
Dec 20, 2016 | 13.20 | 13.53 | 13.01 | 13.22 | 110,715 | -0.12(-0.90%) |
Dec 19, 2016 | 13.46 | 13.61 | 13.12 | 13.34 | 138,465 | -0.10(-0.74%) |
Dec 16, 2016 | 13.77 | 13.77 | 13.32 | 13.44 | 105,760 | -0.26(-1.90%) |
Dec 15, 2016 | 13.90 | 14.04 | 13.49 | 13.70 | 79,324 | -0.18(-1.30%) |
Dec 14, 2016 | 14.05 | 14.07 | 13.76 | 13.88 | 47,472 | -0.16(-1.14%) |
Dec 13, 2016 | 14.01 | 14.12 | 14.00 | 14.04 | 28,624 | +0.04(+0.29%) |
Dec 12, 2016 | 14.11 | 14.11 | 13.87 | 14.00 | 76,723 | -0.05(-0.36%) |
Dec 09, 2016 | 14.16 | 14.36 | 14.06 | 14.05 | 372,850 | -1.46(-9.41%) |
Dec 08, 2016 | 15.00 | 15.59 | 14.65 | 15.51 | 20,376 | +0.61(+4.09%) |
Dec 07, 2016 | 14.90 | 15.04 | 14.55 | 14.90 | 16,802 | -0.10(-0.67%) |
Dec 06, 2016 | 15.31 | 15.38 | 14.86 | 15.00 | 33,306 | -0.42(-2.72%) |
Dec 05, 2016 | 15.40 | 15.46 | 15.14 | 15.42 | 23,749 | +0.06(+0.39%) |
Dec 02, 2016 | 15.70 | 15.77 | 15.24 | 15.36 | 4,997 | -0.30(-1.92%) |