Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.62 | 15.72 | 15.57 | 15.58 | 2,145,708 | -0.08(-0.53%) |
Feb 27, 2017 | 15.60 | 15.73 | 15.56 | 15.67 | 1,596,014 | +0.09(+0.61%) |
Feb 24, 2017 | 15.53 | 15.59 | 15.45 | 15.57 | 1,304,511 | +0.05(+0.31%) |
Feb 23, 2017 | 15.50 | 15.56 | 15.36 | 15.53 | 1,779,431 | +0.11(+0.69%) |
Feb 22, 2017 | 15.37 | 15.44 | 15.28 | 15.42 | 3,395,223 | +0.09(+0.58%) |
Feb 21, 2017 | 15.10 | 15.35 | 15.10 | 15.33 | 2,343,365 | +0.17(+1.14%) |
Feb 17, 2017 | 15.16 | 15.16 | 15.16 | 0 | +0.06(+0.41%) | |
Feb 16, 2017 | 14.71 | 15.11 | 14.71 | 15.09 | 2,681,852 | +0.43(+2.96%) |
Feb 15, 2017 | 14.68 | 14.70 | 14.57 | 14.66 | 1,744,142 | -0.06(-0.42%) |
Feb 14, 2017 | 14.69 | 14.76 | 14.61 | 14.72 | 1,907,874 | -0.03(-0.22%) |
Feb 13, 2017 | 14.83 | 14.83 | 14.69 | 14.76 | 1,786,203 | -0.03(-0.18%) |
Feb 10, 2017 | 14.67 | 14.80 | 14.63 | 14.78 | 1,699,047 | +0.11(+0.74%) |
Feb 09, 2017 | 14.67 | 14.73 | 14.59 | 14.67 | 3,129,519 | +0.02(+0.16%) |
Feb 08, 2017 | 14.49 | 14.81 | 14.38 | 14.65 | 6,089,639 | -0.04(-0.26%) |
Feb 07, 2017 | 14.74 | 14.84 | 14.59 | 14.69 | 3,284,653 | -0.04(-0.26%) |
Feb 06, 2017 | 14.75 | 14.81 | 14.67 | 14.73 | 4,084,795 | -0.01(-0.10%) |
Feb 03, 2017 | 14.90 | 14.97 | 14.69 | 14.74 | 5,071,754 | -0.04(-0.26%) |
Feb 02, 2017 | 14.73 | 14.83 | 14.68 | 14.78 | 3,017,645 | +0.08(+0.54%) |
Feb 01, 2017 | 15.13 | 15.17 | 14.68 | 14.70 | 3,678,946 | -0.43(-2.84%) |
Jan 31, 2017 | 15.21 | 15.26 | 15.10 | 15.13 | 2,928,188 | -0.03(-0.21%) |
Jan 30, 2017 | 15.21 | 15.24 | 15.11 | 15.16 | 2,246,248 | -0.08(-0.50%) |
Jan 27, 2017 | 15.54 | 15.54 | 15.20 | 15.24 | 1,324,432 | -0.25(-1.63%) |
Jan 26, 2017 | 15.59 | 15.64 | 15.44 | 15.49 | 2,106,755 | -0.10(-0.62%) |
Jan 25, 2017 | 15.66 | 15.67 | 15.49 | 15.59 | 2,435,019 | -0.06(-0.41%) |
Jan 24, 2017 | 15.59 | 15.67 | 15.55 | 15.65 | 1,315,730 | +0.09(+0.57%) |
Jan 23, 2017 | 15.40 | 15.57 | 15.38 | 15.56 | 2,398,127 | +0.16(+1.07%) |
Jan 20, 2017 | 15.28 | 15.40 | 15.24 | 15.40 | 1,843,114 | +0.11(+0.73%) |
Jan 19, 2017 | 15.30 | 15.35 | 15.22 | 15.29 | 1,977,795 | -0.11(-0.71%) |
Jan 18, 2017 | 15.27 | 15.41 | 15.24 | 15.40 | 1,915,675 | +0.11(+0.75%) |
Jan 17, 2017 | 15.16 | 15.29 | 15.16 | 15.28 | 1,989,705 | +0.11(+0.76%) |
Jan 13, 2017 | 15.17 | 15.17 | 15.17 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 14.99 | 15.13 | 14.85 | 15.13 | 1,950,645 | +0.13(+0.84%) |
Jan 11, 2017 | 15.17 | 15.22 | 14.98 | 15.00 | 1,995,944 | -0.21(-1.41%) |
Jan 10, 2017 | 15.29 | 15.35 | 15.16 | 15.21 | 2,918,021 | -0.09(-0.58%) |
Jan 09, 2017 | 15.54 | 15.62 | 15.29 | 15.30 | 1,948,181 | -0.24(-1.51%) |
Jan 06, 2017 | 15.49 | 15.65 | 15.48 | 15.54 | 1,634,076 | -0.02(-0.15%) |
Jan 05, 2017 | 15.45 | 15.64 | 15.30 | 15.56 | 3,613,221 | +0.01(+0.06%) |
Jan 04, 2017 | 15.15 | 15.57 | 15.14 | 15.55 | 3,493,633 | +0.44(+2.90%) |
Jan 03, 2017 | 15.09 | 15.11 | 14.96 | 15.11 | 2,606,379 | +0.10(+0.69%) |
Dec 30, 2016 | 15.01 | 15.01 | 15.01 | 0 | +0.20(+1.35%) | |
Dec 29, 2016 | 14.56 | 14.86 | 14.48 | 14.81 | 3,292,564 | +0.30(+2.07%) |
Dec 28, 2016 | 14.54 | 14.59 | 14.44 | 14.51 | 1,654,661 | -0.05(-0.34%) |
Dec 27, 2016 | 14.61 | 14.66 | 14.54 | 14.56 | 2,555,728 | -0.06(-0.42%) |
Dec 23, 2016 | 14.62 | 14.62 | 14.62 | 0 | -0.04(-0.26%) | |
Dec 22, 2016 | 14.61 | 14.69 | 14.49 | 14.66 | 4,882,051 | +0.06(+0.44%) |
Dec 21, 2016 | 14.57 | 14.78 | 14.57 | 14.60 | 6,757,825 | +0.03(+0.20%) |
Dec 20, 2016 | 14.42 | 14.57 | 14.42 | 14.57 | 3,833,123 | +0.14(+1.00%) |
Dec 19, 2016 | 14.53 | 14.59 | 14.36 | 14.42 | 2,185,387 | -0.01(-0.10%) |
Dec 16, 2016 | 14.24 | 14.52 | 14.23 | 14.44 | 5,107,775 | +0.29(+2.05%) |
Dec 15, 2016 | 14.25 | 14.36 | 14.09 | 14.15 | 2,417,484 | -0.08(-0.53%) |
Dec 14, 2016 | 14.52 | 14.57 | 14.19 | 14.22 | 2,152,567 | -0.30(-2.09%) |
Dec 13, 2016 | 14.46 | 14.56 | 14.25 | 14.53 | 3,183,255 | +0.08(+0.54%) |
Dec 12, 2016 | 14.24 | 14.45 | 14.23 | 14.45 | 1,966,818 | +0.14(+1.01%) |
Dec 09, 2016 | 14.35 | 14.42 | 14.25 | 14.30 | 1,296,180 | -0.05(-0.34%) |
Dec 08, 2016 | 14.23 | 14.38 | 14.17 | 14.35 | 2,071,487 | +0.07(+0.51%) |
Dec 07, 2016 | 13.99 | 14.28 | 13.98 | 14.28 | 3,400,194 | +0.32(+2.30%) |
Dec 06, 2016 | 13.90 | 14.04 | 13.89 | 13.96 | 3,597,366 | +0.04(+0.29%) |
Dec 05, 2016 | 13.90 | 13.97 | 13.78 | 13.92 | 2,134,115 | +0.02(+0.13%) |
Dec 02, 2016 | 13.81 | 13.98 | 13.77 | 13.90 | 2,943,309 | +0.12(+0.86%) |