Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.73 | 15.74 | 15.45 | 15.57 | 142,934 | -0.18(-1.14%) |
Feb 27, 2017 | 15.67 | 15.78 | 15.67 | 15.75 | 31,239 | +0.05(+0.35%) |
Feb 24, 2017 | 15.76 | 15.79 | 15.67 | 15.70 | 139,820 | -0.34(-2.10%) |
Feb 23, 2017 | 16.31 | 16.31 | 15.92 | 16.03 | 43,983 | -0.08(-0.49%) |
Feb 22, 2017 | 16.10 | 16.15 | 16.01 | 16.11 | 53,600 | -0.04(-0.24%) |
Feb 21, 2017 | 16.09 | 16.15 | 16.03 | 16.15 | 101,095 | +0.38(+2.39%) |
Feb 17, 2017 | 15.78 | 15.78 | 15.78 | 0 | +0.02(+0.10%) | |
Feb 16, 2017 | 15.95 | 15.95 | 15.73 | 15.76 | 16,840 | -0.13(-0.79%) |
Feb 15, 2017 | 15.64 | 15.89 | 15.60 | 15.89 | 76,640 | +0.34(+2.17%) |
Feb 14, 2017 | 15.45 | 15.56 | 15.25 | 15.55 | 57,343 | +0.13(+0.86%) |
Feb 13, 2017 | 15.31 | 15.49 | 15.31 | 15.41 | 52,587 | +0.17(+1.13%) |
Feb 10, 2017 | 15.05 | 15.26 | 15.05 | 15.24 | 60,412 | +0.32(+2.15%) |
Feb 09, 2017 | 14.90 | 14.94 | 14.88 | 14.92 | 41,473 | +0.11(+0.74%) |
Feb 08, 2017 | 14.69 | 14.82 | 14.65 | 14.81 | 99,972 | +0.16(+1.12%) |
Feb 07, 2017 | 14.75 | 14.75 | 14.59 | 14.65 | 47,280 | -0.08(-0.53%) |
Feb 06, 2017 | 14.80 | 14.87 | 14.71 | 14.72 | 60,283 | -0.09(-0.58%) |
Feb 03, 2017 | 14.77 | 14.90 | 14.74 | 14.81 | 34,208 | +0.15(+1.02%) |
Feb 02, 2017 | 14.63 | 14.69 | 14.63 | 14.66 | 21,086 | +0.11(+0.75%) |
Feb 01, 2017 | 14.46 | 14.58 | 14.40 | 14.55 | 15,209 | +0.19(+1.31%) |
Jan 31, 2017 | 14.38 | 14.42 | 14.31 | 14.36 | 58,347 | +0.02(+0.16%) |
Jan 30, 2017 | 14.39 | 14.39 | 14.31 | 14.34 | 46,034 | -0.18(-1.24%) |
Jan 27, 2017 | 14.46 | 14.53 | 14.43 | 14.52 | 24,174 | +0.07(+0.49%) |
Jan 26, 2017 | 14.33 | 14.45 | 14.33 | 14.45 | 31,352 | +0.00(+0.00%) |
Jan 25, 2017 | 14.39 | 14.50 | 14.36 | 14.45 | 55,338 | +0.16(+1.10%) |
Jan 24, 2017 | 14.19 | 14.33 | 14.19 | 14.29 | 45,239 | +0.09(+0.61%) |
Jan 23, 2017 | 14.03 | 14.22 | 13.96 | 14.21 | 57,318 | +0.24(+1.68%) |
Jan 20, 2017 | 13.74 | 13.97 | 13.72 | 13.97 | 52,968 | +0.27(+1.95%) |
Jan 19, 2017 | 13.72 | 13.76 | 13.62 | 13.71 | 43,659 | -0.01(-0.06%) |
Jan 18, 2017 | 13.85 | 13.91 | 13.70 | 13.71 | 65,689 | -0.13(-0.91%) |
Jan 17, 2017 | 13.72 | 13.88 | 13.65 | 13.84 | 132,574 | +0.27(+1.96%) |
Jan 13, 2017 | 13.57 | 13.57 | 13.57 | 0 | -0.06(-0.46%) | |
Jan 12, 2017 | 13.61 | 13.75 | 13.61 | 13.63 | 100,556 | +0.12(+0.87%) |
Jan 11, 2017 | 13.13 | 13.53 | 13.06 | 13.52 | 119,375 | +0.27(+2.01%) |
Jan 10, 2017 | 13.22 | 13.34 | 13.22 | 13.25 | 134,253 | +0.05(+0.42%) |
Jan 09, 2017 | 13.17 | 13.29 | 13.17 | 13.20 | 45,275 | +0.11(+0.84%) |
Jan 06, 2017 | 13.23 | 13.29 | 13.04 | 13.09 | 52,808 | -0.20(-1.53%) |
Jan 05, 2017 | 13.16 | 13.33 | 13.16 | 13.29 | 39,623 | +0.14(+1.07%) |
Jan 04, 2017 | 13.07 | 13.15 | 12.98 | 13.15 | 29,512 | +0.31(+2.44%) |
Jan 03, 2017 | 12.69 | 12.89 | 12.69 | 12.84 | 121,733 | +0.38(+3.02%) |
Dec 30, 2016 | 12.46 | 12.46 | 12.46 | 0 | -0.13(-1.00%) | |
Dec 29, 2016 | 12.41 | 12.58 | 12.41 | 12.58 | 112,050 | +0.18(+1.45%) |
Dec 28, 2016 | 12.31 | 12.45 | 12.31 | 12.40 | 20,815 | +0.14(+1.12%) |
Dec 27, 2016 | 12.25 | 12.33 | 12.22 | 12.27 | 73,580 | +0.05(+0.42%) |
Dec 23, 2016 | 12.22 | 12.22 | 12.22 | 0 | +0.21(+1.76%) | |
Dec 22, 2016 | 11.89 | 12.04 | 11.82 | 12.00 | 121,289 | +0.16(+1.32%) |
Dec 21, 2016 | 11.77 | 11.88 | 11.74 | 11.85 | 114,967 | +0.18(+1.55%) |
Dec 20, 2016 | 11.69 | 11.70 | 11.63 | 11.67 | 21,083 | +0.03(+0.27%) |
Dec 19, 2016 | 11.77 | 11.95 | 11.64 | 11.64 | 53,220 | -0.05(-0.43%) |
Dec 16, 2016 | 11.81 | 11.81 | 11.67 | 11.69 | 46,789 | -0.07(-0.57%) |
Dec 15, 2016 | 11.65 | 11.79 | 11.55 | 11.75 | 231,774 | +0.11(+0.90%) |
Dec 14, 2016 | 11.91 | 11.99 | 11.63 | 11.65 | 152,644 | -0.28(-2.33%) |
Dec 13, 2016 | 12.02 | 12.06 | 11.89 | 11.93 | 76,192 | +0.03(+0.25%) |
Dec 12, 2016 | 11.92 | 12.08 | 11.88 | 11.90 | 33,296 | -0.11(-0.87%) |
Dec 09, 2016 | 12.02 | 12.15 | 12.00 | 12.00 | 18,033 | +0.01(+0.06%) |
Dec 08, 2016 | 11.99 | 12.02 | 11.94 | 11.99 | 63,036 | -0.03(-0.25%) |
Dec 07, 2016 | 11.93 | 12.02 | 11.82 | 12.02 | 313,096 | +0.28(+2.36%) |
Dec 06, 2016 | 11.56 | 11.78 | 11.56 | 11.75 | 58,384 | +0.19(+1.62%) |
Dec 05, 2016 | 11.42 | 11.57 | 11.42 | 11.56 | 720,957 | +0.18(+1.58%) |
Dec 02, 2016 | 11.39 | 11.51 | 11.36 | 11.38 | 610,431 | +0.00(+0.00%) |