Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.17 | 14.17 | 13.77 | 13.79 | 161,064 | -0.38(-2.67%) |
Feb 27, 2017 | 13.90 | 14.30 | 13.90 | 14.17 | 178,264 | +0.26(+1.87%) |
Feb 24, 2017 | 13.70 | 13.96 | 13.48 | 13.91 | 188,095 | +0.08(+0.55%) |
Feb 23, 2017 | 14.26 | 14.26 | 13.78 | 13.83 | 149,069 | -0.34(-2.37%) |
Feb 22, 2017 | 14.21 | 14.35 | 14.13 | 14.17 | 147,904 | +0.01(+0.06%) |
Feb 21, 2017 | 13.99 | 14.21 | 13.99 | 14.16 | 184,589 | +0.24(+1.69%) |
Feb 17, 2017 | 13.93 | 13.93 | 13.93 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 13.97 | 14.13 | 13.81 | 13.92 | 107,827 | -0.03(-0.18%) |
Feb 15, 2017 | 13.96 | 14.03 | 13.75 | 13.94 | 63,947 | -0.05(-0.36%) |
Feb 14, 2017 | 13.94 | 14.21 | 13.90 | 13.99 | 106,636 | -0.05(-0.36%) |
Feb 13, 2017 | 14.23 | 14.28 | 13.92 | 14.04 | 138,476 | -0.07(-0.48%) |
Feb 10, 2017 | 14.04 | 14.17 | 13.99 | 14.11 | 138,452 | +0.14(+1.02%) |
Feb 09, 2017 | 13.78 | 14.01 | 13.71 | 13.97 | 190,760 | +0.21(+1.53%) |
Feb 08, 2017 | 13.83 | 13.99 | 13.69 | 13.76 | 93,631 | -0.05(-0.36%) |
Feb 07, 2017 | 13.96 | 14.10 | 13.75 | 13.81 | 113,353 | -0.28(-1.97%) |
Feb 06, 2017 | 14.26 | 14.33 | 14.02 | 14.09 | 110,140 | -0.21(-1.47%) |
Feb 03, 2017 | 14.10 | 14.52 | 13.99 | 14.30 | 156,323 | +0.29(+2.10%) |
Feb 02, 2017 | 14.15 | 14.15 | 13.36 | 14.00 | 203,396 | +0.09(+0.66%) |
Feb 01, 2017 | 14.13 | 14.30 | 13.89 | 13.91 | 138,440 | -0.16(-1.14%) |
Jan 31, 2017 | 13.89 | 14.13 | 13.80 | 14.07 | 135,799 | +0.12(+0.84%) |
Jan 30, 2017 | 14.27 | 14.27 | 13.79 | 13.95 | 128,097 | -0.42(-2.93%) |
Jan 27, 2017 | 14.61 | 14.61 | 14.27 | 14.37 | 91,325 | -0.24(-1.61%) |
Jan 26, 2017 | 14.64 | 14.69 | 14.56 | 14.61 | 111,594 | -0.03(-0.23%) |
Jan 25, 2017 | 14.33 | 14.68 | 14.28 | 14.64 | 154,082 | +0.30(+2.11%) |
Jan 24, 2017 | 14.06 | 14.40 | 14.06 | 14.34 | 122,580 | +0.25(+1.79%) |
Jan 23, 2017 | 13.98 | 14.15 | 13.98 | 14.09 | 146,182 | +0.01(+0.06%) |
Jan 20, 2017 | 13.89 | 14.27 | 13.89 | 14.08 | 194,991 | +0.19(+1.33%) |
Jan 19, 2017 | 14.12 | 14.15 | 13.86 | 13.89 | 140,168 | -0.20(-1.43%) |
Jan 18, 2017 | 13.88 | 14.16 | 13.47 | 14.10 | 134,180 | +0.13(+0.96%) |
Jan 17, 2017 | 14.29 | 14.29 | 13.94 | 13.96 | 99,337 | -0.34(-2.41%) |
Jan 13, 2017 | 14.31 | 14.31 | 14.31 | 0 | +0.19(+1.31%) | |
Jan 12, 2017 | 14.54 | 14.59 | 13.99 | 14.12 | 98,722 | -0.45(-3.06%) |
Jan 11, 2017 | 14.47 | 14.59 | 14.32 | 14.57 | 174,295 | +0.06(+0.41%) |
Jan 10, 2017 | 14.36 | 14.55 | 14.36 | 14.51 | 92,915 | +0.15(+1.05%) |
Jan 09, 2017 | 14.40 | 14.62 | 14.16 | 14.36 | 239,331 | +0.02(+0.12%) |
Jan 06, 2017 | 14.42 | 14.57 | 14.26 | 14.34 | 140,090 | -0.06(-0.41%) |
Jan 05, 2017 | 15.03 | 15.03 | 14.38 | 14.40 | 311,537 | -0.59(-3.93%) |
Jan 04, 2017 | 15.01 | 15.12 | 14.95 | 14.99 | 220,753 | +0.08(+0.51%) |
Jan 03, 2017 | 14.79 | 14.99 | 14.55 | 14.91 | 294,631 | +0.14(+0.97%) |
Dec 30, 2016 | 14.77 | 14.77 | 14.77 | 0 | -0.13(-0.90%) | |
Dec 29, 2016 | 14.92 | 15.14 | 14.79 | 14.90 | 141,372 | +0.03(+0.23%) |
Dec 28, 2016 | 14.75 | 14.94 | 14.65 | 14.87 | 166,133 | +0.18(+1.20%) |
Dec 27, 2016 | 14.68 | 14.90 | 14.64 | 14.69 | 82,802 | -0.01(-0.06%) |
Dec 23, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.05(+0.34%) | |
Dec 22, 2016 | 14.94 | 15.01 | 14.61 | 14.65 | 200,025 | -0.26(-1.75%) |
Dec 21, 2016 | 15.13 | 15.14 | 14.87 | 14.91 | 150,091 | -0.12(-0.78%) |
Dec 20, 2016 | 14.74 | 15.09 | 14.71 | 15.03 | 341,227 | +0.36(+2.46%) |
Dec 19, 2016 | 14.28 | 14.69 | 14.28 | 14.67 | 241,122 | +0.29(+2.04%) |
Dec 16, 2016 | 14.54 | 14.59 | 14.36 | 14.38 | 483,782 | -0.16(-1.10%) |
Dec 15, 2016 | 14.38 | 14.67 | 14.38 | 14.53 | 222,469 | +0.08(+0.58%) |
Dec 14, 2016 | 14.46 | 14.66 | 14.43 | 14.45 | 193,448 | -0.08(-0.58%) |
Dec 13, 2016 | 14.58 | 14.87 | 14.51 | 14.53 | 246,250 | -0.08(-0.52%) |
Dec 12, 2016 | 14.34 | 14.67 | 14.34 | 14.61 | 287,513 | +0.14(+0.98%) |
Dec 09, 2016 | 14.73 | 14.73 | 14.29 | 14.47 | 235,331 | -0.35(-2.38%) |
Dec 08, 2016 | 14.22 | 14.85 | 13.96 | 14.82 | 352,632 | +0.68(+4.80%) |
Dec 07, 2016 | 13.89 | 14.32 | 13.89 | 14.14 | 261,246 | +0.16(+1.14%) |
Dec 06, 2016 | 13.41 | 14.00 | 13.29 | 13.98 | 348,243 | +0.54(+4.02%) |
Dec 05, 2016 | 13.08 | 13.47 | 13.08 | 13.44 | 376,747 | +0.34(+2.59%) |
Dec 02, 2016 | 13.16 | 13.30 | 13.05 | 13.10 | 268,546 | -0.14(-1.08%) |