Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.82 | 14.89 | 14.77 | 14.79 | 23,415 | +0.24(+1.68%) |
Feb 27, 2017 | 14.51 | 14.64 | 14.51 | 14.55 | 17,094 | -0.03(-0.21%) |
Feb 24, 2017 | 14.49 | 14.63 | 14.49 | 14.58 | 14,867 | -0.07(-0.48%) |
Feb 23, 2017 | 14.72 | 14.76 | 14.62 | 14.65 | 22,005 | +0.25(+1.74%) |
Feb 22, 2017 | 14.34 | 14.44 | 14.24 | 14.40 | 47,767 | -0.04(-0.28%) |
Feb 21, 2017 | 14.66 | 14.66 | 14.44 | 14.44 | 28,236 | +0.01(+0.07%) |
Feb 17, 2017 | 14.43 | 14.43 | 14.43 | 0 | -0.36(-2.43%) | |
Feb 16, 2017 | 14.74 | 14.80 | 14.72 | 14.79 | 29,639 | +0.11(+0.75%) |
Feb 15, 2017 | 14.57 | 14.81 | 14.56 | 14.68 | 16,156 | -0.08(-0.51%) |
Feb 14, 2017 | 14.73 | 14.77 | 14.61 | 14.76 | 16,267 | -0.00(-0.03%) |
Feb 13, 2017 | 14.78 | 14.85 | 14.73 | 14.76 | 10,302 | +0.21(+1.42%) |
Feb 10, 2017 | 14.57 | 14.59 | 14.48 | 14.55 | 19,036 | -0.11(-0.73%) |
Feb 09, 2017 | 14.61 | 14.66 | 14.54 | 14.66 | 20,606 | +0.19(+1.28%) |
Feb 08, 2017 | 14.52 | 14.19 | 14.47 | 23,318 | -0.04(-0.25%) | |
Feb 07, 2017 | 14.63 | 14.91 | 14.48 | 14.51 | 12,879 | -0.30(-2.01%) |
Feb 06, 2017 | 14.81 | 14.84 | 14.73 | 14.81 | 19,379 | -0.15(-1.00%) |
Feb 03, 2017 | 14.98 | 15.05 | 14.68 | 14.96 | 21,033 | +0.19(+1.29%) |
Feb 02, 2017 | 14.94 | 14.94 | 14.71 | 14.77 | 15,038 | +0.09(+0.61%) |
Feb 01, 2017 | 14.78 | 14.78 | 14.53 | 14.68 | 9,168 | -0.18(-1.21%) |
Jan 31, 2017 | 14.73 | 14.93 | 14.65 | 14.86 | 34,198 | +0.31(+2.13%) |
Jan 30, 2017 | 14.77 | 14.77 | 14.51 | 14.55 | 43,217 | -0.50(-3.32%) |
Jan 27, 2017 | 15.05 | 15.10 | 14.97 | 15.05 | 36,303 | -0.13(-0.86%) |
Jan 26, 2017 | 15.15 | 15.21 | 15.04 | 15.18 | 26,188 | -0.17(-1.11%) |
Jan 25, 2017 | 15.30 | 15.37 | 15.03 | 15.35 | 47,599 | +0.23(+1.55%) |
Jan 24, 2017 | 15.09 | 15.15 | 15.07 | 15.12 | 37,651 | +0.12(+0.77%) |
Jan 23, 2017 | 14.95 | 15.03 | 14.95 | 15.00 | 36,383 | -0.05(-0.34%) |
Jan 20, 2017 | 15.14 | 15.18 | 15.02 | 15.05 | 26,865 | +0.06(+0.40%) |
Jan 19, 2017 | 14.99 | 15.32 | 14.88 | 14.99 | 36,922 | -0.01(-0.07%) |
Jan 18, 2017 | 14.99 | 15.02 | 14.95 | 15.00 | 20,286 | -0.12(-0.79%) |
Jan 17, 2017 | 15.05 | 15.12 | 15.04 | 15.12 | 50,541 | +0.08(+0.53%) |
Jan 13, 2017 | 15.04 | 15.04 | 15.04 | 0 | +0.11(+0.77%) | |
Jan 12, 2017 | 15.01 | 15.31 | 14.90 | 14.93 | 1,009,744 | +0.28(+1.91%) |
Jan 11, 2017 | 14.55 | 14.70 | 14.48 | 14.64 | 990,151 | +0.04(+0.31%) |
Jan 10, 2017 | 14.44 | 14.63 | 14.43 | 14.60 | 943,197 | +0.28(+1.92%) |
Jan 09, 2017 | 14.23 | 14.38 | 14.23 | 14.32 | 26,842 | -0.07(-0.45%) |
Jan 06, 2017 | 14.40 | 14.50 | 14.36 | 14.39 | 847,252 | -0.06(-0.42%) |
Jan 05, 2017 | 14.40 | 14.53 | 14.37 | 14.45 | 797,947 | +0.11(+0.80%) |
Jan 04, 2017 | 14.21 | 14.37 | 14.19 | 14.34 | 785,074 | +0.14(+0.95%) |
Jan 03, 2017 | 14.21 | 14.25 | 14.16 | 14.20 | 1,918,144 | +0.10(+0.71%) |
Dec 30, 2016 | 14.10 | 14.10 | 14.10 | 0 | -0.07(-0.49%) | |
Dec 29, 2016 | 14.10 | 14.19 | 14.10 | 14.17 | 966,280 | +0.20(+1.43%) |
Dec 28, 2016 | 13.97 | 14.05 | 13.80 | 13.97 | 11,873 | -0.13(-0.96%) |
Dec 27, 2016 | 13.91 | 14.15 | 13.91 | 14.11 | 19,980 | +0.06(+0.43%) |
Dec 23, 2016 | 14.04 | 14.04 | 14.04 | 0 | +0.03(+0.18%) | |
Dec 22, 2016 | 13.95 | 14.09 | 13.95 | 14.02 | 51,838 | -0.03(-0.21%) |
Dec 21, 2016 | 13.92 | 14.23 | 13.92 | 14.05 | 24,543 | -0.03(-0.21%) |
Dec 20, 2016 | 14.02 | 14.25 | 14.02 | 14.08 | 44,145 | +0.12(+0.86%) |
Dec 19, 2016 | 13.87 | 14.12 | 13.87 | 13.96 | 50,169 | -0.20(-1.45%) |
Dec 16, 2016 | 13.95 | 14.30 | 13.92 | 14.16 | 163,240 | +0.08(+0.57%) |
Dec 15, 2016 | 13.68 | 14.09 | 13.68 | 14.09 | 215,549 | +0.15(+1.04%) |
Dec 14, 2016 | 14.09 | 14.24 | 13.90 | 13.94 | 381,349 | -0.10(-0.71%) |
Dec 13, 2016 | 13.98 | 14.10 | 13.87 | 14.04 | 34,496 | +0.22(+1.59%) |
Dec 12, 2016 | 14.04 | 14.06 | 13.81 | 13.82 | 55,004 | +0.14(+1.02%) |
Dec 09, 2016 | 13.62 | 13.71 | 13.62 | 13.68 | 27,332 | -0.40(-2.84%) |
Dec 08, 2016 | 14.05 | 14.08 | 13.92 | 14.08 | 46,917 | +0.03(+0.18%) |
Dec 07, 2016 | 13.94 | 14.08 | 13.93 | 14.05 | 25,879 | +0.16(+1.19%) |
Dec 06, 2016 | 13.90 | 13.99 | 13.81 | 13.89 | 33,880 | +0.01(+0.07%) |
Dec 05, 2016 | 13.75 | 13.98 | 13.75 | 13.88 | 51,805 | +0.25(+1.83%) |
Dec 02, 2016 | 13.62 | 13.69 | 13.60 | 13.63 | 61,781 | -0.03(-0.26%) |