Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.55 | 15.80 | 15.47 | 15.60 | 259,839 | -0.05(-0.32%) |
Feb 27, 2017 | 15.50 | 15.85 | 15.50 | 15.65 | 284,830 | +0.05(+0.32%) |
Feb 24, 2017 | 15.70 | 15.70 | 15.30 | 15.60 | 270,470 | -0.20(-1.27%) |
Feb 23, 2017 | 15.75 | 15.80 | 15.55 | 15.80 | 225,188 | +0.00(+0.00%) |
Feb 22, 2017 | 15.80 | 15.95 | 15.70 | 15.80 | 311,786 | +0.00(+0.00%) |
Feb 21, 2017 | 15.60 | 16.00 | 15.50 | 15.80 | 676,811 | -0.10(-0.63%) |
Feb 17, 2017 | 15.90 | 15.90 | 15.90 | 0 | +0.60(+3.92%) | |
Feb 16, 2017 | 14.30 | 15.50 | 14.30 | 15.30 | 536,508 | +0.85(+5.88%) |
Feb 15, 2017 | 14.70 | 14.85 | 14.45 | 14.45 | 379,275 | -0.35(-2.36%) |
Feb 14, 2017 | 14.80 | 15.00 | 14.50 | 14.80 | 407,272 | -0.10(-0.67%) |
Feb 13, 2017 | 14.85 | 15.00 | 14.75 | 14.90 | 256,848 | +0.05(+0.34%) |
Feb 10, 2017 | 14.80 | 15.00 | 14.65 | 14.85 | 191,835 | +0.05(+0.34%) |
Feb 09, 2017 | 14.70 | 15.00 | 14.65 | 14.80 | 231,136 | +0.10(+0.68%) |
Feb 08, 2017 | 15.00 | 15.00 | 14.25 | 14.70 | 606,242 | -0.40(-2.65%) |
Feb 07, 2017 | 15.10 | 15.15 | 14.78 | 15.10 | 144,740 | +0.00(+0.00%) |
Feb 06, 2017 | 15.25 | 15.25 | 15.00 | 15.10 | 169,709 | -0.25(-1.63%) |
Feb 03, 2017 | 15.10 | 15.35 | 15.00 | 15.35 | 183,078 | +0.35(+2.33%) |
Feb 02, 2017 | 14.75 | 15.10 | 14.40 | 15.00 | 244,586 | +0.20(+1.35%) |
Feb 01, 2017 | 15.15 | 15.45 | 14.72 | 14.80 | 297,132 | -0.30(-1.99%) |
Jan 31, 2017 | 14.95 | 15.15 | 14.85 | 15.10 | 187,765 | +0.05(+0.33%) |
Jan 30, 2017 | 15.25 | 15.25 | 14.80 | 15.05 | 288,591 | -0.30(-1.95%) |
Jan 27, 2017 | 15.25 | 15.45 | 14.70 | 15.35 | 217,993 | +0.10(+0.66%) |
Jan 26, 2017 | 15.45 | 15.45 | 15.20 | 15.25 | 181,583 | -0.15(-0.97%) |
Jan 25, 2017 | 15.45 | 15.50 | 15.25 | 15.40 | 139,554 | +0.05(+0.33%) |
Jan 24, 2017 | 15.00 | 15.38 | 14.90 | 15.35 | 155,125 | +0.40(+2.68%) |
Jan 23, 2017 | 14.70 | 15.10 | 14.35 | 14.95 | 367,491 | +0.25(+1.70%) |
Jan 20, 2017 | 14.70 | 15.05 | 14.65 | 14.70 | 161,887 | +0.00(+0.00%) |
Jan 19, 2017 | 14.70 | 14.85 | 14.45 | 14.70 | 166,712 | +0.05(+0.34%) |
Jan 18, 2017 | 14.70 | 15.00 | 14.52 | 14.65 | 114,704 | +0.05(+0.34%) |
Jan 17, 2017 | 14.85 | 14.85 | 14.30 | 14.60 | 232,215 | -0.30(-2.01%) |
Jan 13, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.15(+1.02%) | |
Jan 12, 2017 | 14.70 | 14.85 | 14.50 | 14.75 | 165,182 | -0.05(-0.34%) |
Jan 11, 2017 | 14.95 | 15.00 | 14.70 | 14.80 | 153,349 | -0.10(-0.67%) |
Jan 10, 2017 | 14.60 | 15.10 | 14.60 | 14.90 | 246,262 | +0.35(+2.41%) |
Jan 09, 2017 | 14.60 | 14.95 | 14.55 | 14.55 | 208,742 | -0.15(-1.02%) |
Jan 06, 2017 | 14.80 | 14.90 | 14.60 | 14.70 | 155,475 | -0.05(-0.34%) |
Jan 05, 2017 | 14.95 | 15.15 | 14.65 | 14.75 | 186,417 | -0.30(-1.99%) |
Jan 04, 2017 | 14.90 | 15.15 | 14.80 | 15.05 | 305,728 | +0.30(+2.03%) |
Jan 03, 2017 | 14.80 | 15.20 | 14.60 | 14.75 | 392,590 | +0.00(+0.00%) |
Dec 30, 2016 | 14.75 | 14.75 | 14.75 | 0 | -0.40(-2.64%) | |
Dec 29, 2016 | 15.15 | 15.50 | 15.10 | 15.15 | 454,271 | +0.05(+0.33%) |
Dec 28, 2016 | 15.30 | 15.40 | 15.00 | 15.10 | 212,279 | -0.10(-0.66%) |
Dec 27, 2016 | 15.45 | 15.65 | 15.20 | 15.20 | 125,658 | -0.20(-1.30%) |
Dec 23, 2016 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 15.75 | 15.75 | 15.30 | 15.40 | 131,158 | -0.35(-2.22%) |
Dec 21, 2016 | 15.75 | 15.85 | 15.62 | 15.75 | 190,042 | -0.05(-0.32%) |
Dec 20, 2016 | 15.55 | 15.80 | 15.49 | 15.80 | 316,919 | +0.40(+2.60%) |
Dec 19, 2016 | 15.40 | 15.57 | 15.00 | 15.40 | 297,974 | +0.05(+0.33%) |
Dec 16, 2016 | 15.40 | 15.60 | 15.00 | 15.35 | 876,464 | +0.00(+0.00%) |
Dec 15, 2016 | 15.10 | 15.35 | 14.88 | 15.35 | 283,696 | +0.25(+1.66%) |
Dec 14, 2016 | 14.85 | 15.15 | 14.70 | 15.10 | 220,188 | +0.15(+1.00%) |
Dec 13, 2016 | 14.80 | 15.10 | 14.80 | 14.95 | 227,744 | +0.15(+1.01%) |
Dec 12, 2016 | 15.30 | 15.35 | 14.70 | 14.80 | 269,413 | -0.55(-3.58%) |
Dec 09, 2016 | 15.50 | 15.57 | 15.15 | 15.35 | 274,806 | -0.10(-0.65%) |
Dec 08, 2016 | 14.75 | 15.50 | 14.75 | 15.45 | 387,308 | +0.75(+5.10%) |
Dec 07, 2016 | 14.55 | 14.90 | 14.55 | 14.70 | 184,747 | +0.15(+1.03%) |
Dec 06, 2016 | 14.35 | 14.55 | 14.15 | 14.55 | 198,768 | +0.20(+1.39%) |
Dec 05, 2016 | 13.95 | 14.45 | 13.95 | 14.35 | 230,807 | +0.45(+3.24%) |
Dec 02, 2016 | 13.60 | 14.20 | 13.40 | 13.90 | 424,946 | +0.25(+1.83%) |