Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.11 | 14.20 | 13.80 | 13.86 | 1,385,120 | -0.34(-2.39%) |
Feb 27, 2017 | 14.00 | 14.32 | 13.95 | 14.20 | 596,822 | +0.15(+1.07%) |
Feb 24, 2017 | 14.03 | 14.31 | 13.96 | 14.05 | 539,150 | -0.01(-0.07%) |
Feb 23, 2017 | 14.35 | 14.38 | 14.05 | 14.06 | 492,727 | -0.20(-1.40%) |
Feb 22, 2017 | 14.35 | 14.54 | 14.24 | 14.26 | 1,287,537 | -0.13(-0.90%) |
Feb 21, 2017 | 14.34 | 14.51 | 14.30 | 14.39 | 1,001,438 | +0.13(+0.91%) |
Feb 17, 2017 | 14.26 | 14.26 | 14.26 | 0 | -0.04(-0.28%) | |
Feb 16, 2017 | 14.74 | 14.77 | 14.25 | 14.30 | 4,583,806 | -0.39(-2.65%) |
Feb 15, 2017 | 14.20 | 14.73 | 14.14 | 14.69 | 504,379 | +0.39(+2.73%) |
Feb 14, 2017 | 14.25 | 14.41 | 14.11 | 14.30 | 449,343 | -0.05(-0.35%) |
Feb 13, 2017 | 14.42 | 14.52 | 14.20 | 14.35 | 536,278 | -0.09(-0.62%) |
Feb 10, 2017 | 14.40 | 14.53 | 14.29 | 14.44 | 578,026 | +0.11(+0.77%) |
Feb 09, 2017 | 13.88 | 14.34 | 13.83 | 14.33 | 1,149,027 | +0.51(+3.69%) |
Feb 08, 2017 | 13.83 | 13.91 | 13.57 | 13.82 | 631,930 | -0.10(-0.72%) |
Feb 07, 2017 | 14.00 | 14.11 | 13.87 | 13.92 | 461,322 | -0.07(-0.50%) |
Feb 06, 2017 | 14.07 | 14.15 | 13.96 | 13.99 | 479,110 | -0.15(-1.06%) |
Feb 03, 2017 | 14.21 | 14.26 | 14.07 | 14.14 | 744,688 | +0.07(+0.50%) |
Feb 02, 2017 | 14.00 | 14.16 | 13.95 | 14.07 | 1,345,259 | +0.01(+0.07%) |
Feb 01, 2017 | 14.16 | 14.31 | 14.04 | 14.06 | 618,408 | -0.07(-0.50%) |
Jan 31, 2017 | 14.14 | 14.20 | 13.91 | 14.13 | 837,965 | -0.04(-0.28%) |
Jan 30, 2017 | 14.54 | 14.57 | 14.09 | 14.17 | 781,197 | -0.46(-3.14%) |
Jan 27, 2017 | 14.78 | 14.80 | 14.62 | 14.63 | 431,688 | -0.13(-0.88%) |
Jan 26, 2017 | 14.72 | 14.89 | 14.70 | 14.76 | 757,969 | +0.06(+0.41%) |
Jan 25, 2017 | 14.36 | 14.77 | 14.36 | 14.70 | 1,885,795 | +0.42(+2.94%) |
Jan 24, 2017 | 14.02 | 14.35 | 14.02 | 14.28 | 984,151 | +0.30(+2.15%) |
Jan 23, 2017 | 14.14 | 14.30 | 13.96 | 13.98 | 1,380,926 | -0.15(-1.06%) |
Jan 20, 2017 | 14.65 | 14.73 | 14.06 | 14.13 | 1,431,065 | -0.53(-3.62%) |
Jan 19, 2017 | 14.59 | 15.05 | 14.39 | 14.66 | 2,897,719 | +0.21(+1.45%) |
Jan 18, 2017 | 14.23 | 14.47 | 14.15 | 14.45 | 627,923 | +0.20(+1.40%) |
Jan 17, 2017 | 14.50 | 14.50 | 14.20 | 14.25 | 440,577 | -0.27(-1.86%) |
Jan 13, 2017 | 14.52 | 14.52 | 14.52 | 0 | +0.14(+0.97%) | |
Jan 12, 2017 | 14.64 | 14.85 | 14.28 | 14.38 | 701,012 | -0.21(-1.44%) |
Jan 11, 2017 | 14.47 | 14.66 | 14.30 | 14.59 | 885,642 | +0.21(+1.46%) |
Jan 10, 2017 | 14.26 | 14.44 | 14.16 | 14.38 | 1,323,411 | +0.22(+1.55%) |
Jan 09, 2017 | 14.29 | 14.32 | 14.15 | 14.16 | 1,903,477 | -0.14(-0.98%) |
Jan 06, 2017 | 14.36 | 14.49 | 14.23 | 14.30 | 504,292 | -0.04(-0.28%) |
Jan 05, 2017 | 14.45 | 14.53 | 14.29 | 14.34 | 691,885 | -0.05(-0.35%) |
Jan 04, 2017 | 14.40 | 14.52 | 14.31 | 14.39 | 795,732 | +0.11(+0.77%) |
Jan 03, 2017 | 14.34 | 14.62 | 14.06 | 14.28 | 1,740,723 | +0.07(+0.49%) |
Dec 30, 2016 | 14.21 | 14.21 | 14.21 | 0 | -0.12(-0.84%) | |
Dec 29, 2016 | 14.17 | 14.37 | 14.13 | 14.33 | 808,612 | +0.17(+1.20%) |
Dec 28, 2016 | 14.36 | 14.36 | 14.08 | 14.16 | 1,865,274 | -0.18(-1.26%) |
Dec 27, 2016 | 14.26 | 14.39 | 14.24 | 14.34 | 638,968 | +0.16(+1.13%) |
Dec 23, 2016 | 14.18 | 14.18 | 14.18 | 0 | +0.15(+1.07%) | |
Dec 22, 2016 | 14.33 | 14.35 | 14.00 | 14.03 | 570,581 | -0.34(-2.37%) |
Dec 21, 2016 | 14.25 | 14.51 | 14.25 | 14.37 | 607,627 | +0.12(+0.84%) |
Dec 20, 2016 | 14.23 | 14.38 | 14.20 | 14.25 | 392,329 | +0.12(+0.85%) |
Dec 19, 2016 | 13.94 | 14.22 | 13.81 | 14.13 | 2,049,458 | +0.23(+1.65%) |
Dec 16, 2016 | 13.69 | 14.03 | 13.63 | 13.90 | 1,872,603 | +0.20(+1.46%) |
Dec 15, 2016 | 13.94 | 13.99 | 13.65 | 13.70 | 1,548,161 | +0.32(+2.39%) |
Dec 14, 2016 | 13.73 | 13.80 | 13.36 | 13.38 | 786,019 | -0.37(-2.69%) |
Dec 13, 2016 | 13.84 | 13.84 | 13.54 | 13.75 | 845,020 | +0.05(+0.36%) |
Dec 12, 2016 | 13.72 | 13.80 | 13.55 | 13.70 | 1,178,028 | +0.04(+0.29%) |
Dec 09, 2016 | 13.66 | 13.80 | 13.56 | 13.66 | 808,564 | +0.05(+0.37%) |
Dec 08, 2016 | 13.62 | 13.98 | 13.46 | 13.61 | 2,240,670 | +0.02(+0.15%) |
Dec 07, 2016 | 13.25 | 13.61 | 13.17 | 13.59 | 1,312,410 | +0.38(+2.88%) |
Dec 06, 2016 | 13.24 | 13.29 | 13.13 | 13.21 | 1,321,903 | +0.03(+0.23%) |
Dec 05, 2016 | 13.07 | 13.28 | 13.04 | 13.18 | 833,044 | +0.27(+2.09%) |
Dec 02, 2016 | 13.03 | 13.08 | 12.81 | 12.91 | 895,203 | -0.13(-1.00%) |