Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.12 | 14.12 | 13.30 | 13.70 | 71,712 | -0.20(-1.44%) |
Feb 27, 2017 | 13.70 | 14.00 | 13.57 | 13.90 | 38,377 | +0.25(+1.83%) |
Feb 24, 2017 | 13.55 | 13.72 | 13.55 | 13.65 | 47,190 | -0.05(-0.36%) |
Feb 23, 2017 | 14.00 | 14.00 | 13.60 | 13.70 | 49,478 | -0.25(-1.79%) |
Feb 22, 2017 | 13.85 | 14.00 | 13.65 | 13.95 | 39,147 | +0.05(+0.36%) |
Feb 21, 2017 | 13.80 | 13.95 | 13.55 | 13.90 | 40,141 | +0.15(+1.09%) |
Feb 17, 2017 | 13.75 | 13.75 | 13.75 | 0 | -0.15(-1.08%) | |
Feb 16, 2017 | 14.00 | 14.07 | 13.70 | 13.90 | 34,017 | -0.15(-1.07%) |
Feb 15, 2017 | 13.65 | 14.05 | 13.65 | 14.05 | 31,125 | +0.30(+2.18%) |
Feb 14, 2017 | 13.90 | 13.95 | 13.70 | 13.75 | 68,269 | -0.25(-1.79%) |
Feb 13, 2017 | 14.00 | 14.20 | 13.95 | 14.00 | 34,817 | +0.00(+0.00%) |
Feb 10, 2017 | 14.00 | 14.10 | 13.88 | 14.00 | 30,152 | +0.10(+0.72%) |
Feb 09, 2017 | 13.75 | 13.93 | 13.70 | 13.90 | 57,319 | +0.20(+1.46%) |
Feb 08, 2017 | 13.75 | 13.90 | 13.60 | 13.70 | 48,564 | -0.10(-0.72%) |
Feb 07, 2017 | 13.80 | 13.93 | 13.75 | 13.80 | 58,444 | +0.00(+0.00%) |
Feb 06, 2017 | 14.10 | 14.10 | 13.75 | 13.80 | 66,396 | -0.30(-2.13%) |
Feb 03, 2017 | 14.05 | 14.30 | 13.90 | 14.10 | 55,076 | +0.15(+1.08%) |
Feb 02, 2017 | 14.30 | 14.30 | 13.90 | 13.95 | 51,273 | -0.40(-2.79%) |
Feb 01, 2017 | 14.25 | 14.45 | 14.10 | 14.35 | 69,344 | +0.10(+0.70%) |
Jan 31, 2017 | 14.30 | 14.40 | 14.10 | 14.25 | 61,594 | -0.05(-0.35%) |
Jan 30, 2017 | 14.80 | 14.80 | 14.25 | 14.30 | 58,308 | -0.60(-4.03%) |
Jan 27, 2017 | 14.70 | 15.00 | 14.60 | 14.90 | 38,806 | +0.10(+0.68%) |
Jan 26, 2017 | 14.90 | 15.00 | 14.75 | 14.80 | 40,100 | -0.05(-0.34%) |
Jan 25, 2017 | 15.05 | 15.15 | 14.75 | 14.85 | 58,415 | -0.10(-0.67%) |
Jan 24, 2017 | 14.55 | 15.00 | 14.55 | 14.95 | 64,662 | +0.45(+3.10%) |
Jan 23, 2017 | 14.45 | 14.60 | 14.40 | 14.50 | 86,337 | -0.10(-0.68%) |
Jan 20, 2017 | 14.40 | 14.65 | 14.35 | 14.60 | 83,479 | +0.15(+1.04%) |
Jan 19, 2017 | 14.60 | 14.80 | 14.40 | 14.45 | 41,340 | -0.25(-1.70%) |
Jan 18, 2017 | 14.90 | 15.00 | 14.60 | 14.70 | 79,966 | -0.20(-1.34%) |
Jan 17, 2017 | 15.05 | 15.10 | 14.80 | 14.90 | 56,789 | -0.20(-1.32%) |
Jan 13, 2017 | 15.10 | 15.10 | 15.10 | 0 | -0.05(-0.33%) | |
Jan 12, 2017 | 15.20 | 15.25 | 14.85 | 15.15 | 70,625 | -0.10(-0.66%) |
Jan 11, 2017 | 15.30 | 15.40 | 15.10 | 15.25 | 59,565 | +0.00(+0.00%) |
Jan 10, 2017 | 15.10 | 15.35 | 15.10 | 15.25 | 50,684 | +0.15(+0.99%) |
Jan 09, 2017 | 15.35 | 15.40 | 15.10 | 15.10 | 64,740 | -0.20(-1.31%) |
Jan 06, 2017 | 15.40 | 15.50 | 15.20 | 15.30 | 103,434 | +0.10(+0.66%) |
Jan 05, 2017 | 15.45 | 15.55 | 15.05 | 15.20 | 82,093 | -0.25(-1.62%) |
Jan 04, 2017 | 15.55 | 15.74 | 15.40 | 15.45 | 125,573 | -0.05(-0.32%) |
Jan 03, 2017 | 15.20 | 15.55 | 14.90 | 15.50 | 234,166 | +0.35(+2.31%) |
Dec 30, 2016 | 15.15 | 15.15 | 15.15 | 0 | +0.05(+0.33%) | |
Dec 29, 2016 | 15.25 | 15.35 | 14.65 | 15.10 | 154,317 | -0.05(-0.33%) |
Dec 28, 2016 | 15.60 | 15.60 | 15.10 | 15.15 | 104,364 | -0.30(-1.94%) |
Dec 27, 2016 | 15.15 | 15.55 | 15.15 | 15.45 | 122,624 | +0.40(+2.66%) |
Dec 23, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.05(+0.33%) | |
Dec 22, 2016 | 15.20 | 15.25 | 14.90 | 15.00 | 86,203 | -0.15(-0.99%) |
Dec 21, 2016 | 15.30 | 15.40 | 15.00 | 15.15 | 88,874 | -0.10(-0.66%) |
Dec 20, 2016 | 15.40 | 15.50 | 14.85 | 15.25 | 85,919 | -0.10(-0.65%) |
Dec 19, 2016 | 14.85 | 15.53 | 14.60 | 15.35 | 214,890 | +0.60(+4.07%) |
Dec 16, 2016 | 14.15 | 14.85 | 14.05 | 14.75 | 623,286 | +0.65(+4.61%) |
Dec 15, 2016 | 14.10 | 14.53 | 13.90 | 14.10 | 192,984 | +0.05(+0.36%) |
Dec 14, 2016 | 14.60 | 14.80 | 13.85 | 14.05 | 190,813 | -0.55(-3.77%) |
Dec 13, 2016 | 15.25 | 15.50 | 14.45 | 14.60 | 255,007 | -0.80(-5.19%) |
Dec 12, 2016 | 15.70 | 15.75 | 15.25 | 15.40 | 92,160 | -0.25(-1.60%) |
Dec 09, 2016 | 15.55 | 16.20 | 15.35 | 15.65 | 162,897 | +0.15(+0.97%) |
Dec 08, 2016 | 15.30 | 15.60 | 14.90 | 15.50 | 119,654 | +0.25(+1.64%) |
Dec 07, 2016 | 15.10 | 15.30 | 14.95 | 15.25 | 89,880 | +0.15(+0.99%) |
Dec 06, 2016 | 15.10 | 15.30 | 14.88 | 15.10 | 83,190 | +0.05(+0.33%) |
Dec 05, 2016 | 15.05 | 15.33 | 14.90 | 15.05 | 98,815 | +0.00(+0.00%) |
Dec 02, 2016 | 14.80 | 15.30 | 14.75 | 15.05 | 240,881 | +0.50(+3.44%) |