Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.95 | 16.43 | 15.30 | 15.45 | 343,273 | -0.75(-4.63%) |
Feb 27, 2017 | 13.70 | 16.20 | 13.65 | 16.20 | 233,011 | +2.40(+17.39%) |
Feb 24, 2017 | 14.60 | 14.90 | 13.60 | 13.80 | 256,934 | -1.00(-6.76%) |
Feb 23, 2017 | 15.00 | 15.15 | 14.32 | 14.80 | 197,281 | -0.10(-0.67%) |
Feb 22, 2017 | 15.50 | 15.70 | 14.90 | 14.90 | 106,253 | -0.65(-4.18%) |
Feb 21, 2017 | 15.65 | 15.85 | 14.90 | 15.55 | 168,061 | -0.05(-0.32%) |
Feb 17, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 16.10 | 16.40 | 15.35 | 15.60 | 144,089 | -0.50(-3.11%) |
Feb 15, 2017 | 15.65 | 16.10 | 15.30 | 16.10 | 131,949 | +0.35(+2.22%) |
Feb 14, 2017 | 15.05 | 15.81 | 14.90 | 15.75 | 132,704 | +0.60(+3.96%) |
Feb 13, 2017 | 15.20 | 15.55 | 14.90 | 15.15 | 79,836 | +0.10(+0.66%) |
Feb 10, 2017 | 16.10 | 16.25 | 15.00 | 15.05 | 149,821 | -1.05(-6.52%) |
Feb 09, 2017 | 15.95 | 16.20 | 15.10 | 16.10 | 221,931 | +0.10(+0.63%) |
Feb 08, 2017 | 14.85 | 16.10 | 14.75 | 16.00 | 282,869 | +0.95(+6.31%) |
Feb 07, 2017 | 15.15 | 15.55 | 14.70 | 15.05 | 196,413 | +0.00(+0.00%) |
Feb 06, 2017 | 14.15 | 15.30 | 14.05 | 15.05 | 375,702 | +0.85(+5.99%) |
Feb 03, 2017 | 13.65 | 14.28 | 13.35 | 14.20 | 261,587 | +0.65(+4.80%) |
Feb 02, 2017 | 13.70 | 13.75 | 13.20 | 13.55 | 212,421 | -0.20(-1.45%) |
Feb 01, 2017 | 13.55 | 13.95 | 13.10 | 13.75 | 187,205 | +0.30(+2.23%) |
Jan 31, 2017 | 12.65 | 13.70 | 12.45 | 13.45 | 365,041 | +0.80(+6.32%) |
Jan 30, 2017 | 13.40 | 13.40 | 12.55 | 12.65 | 174,751 | -0.80(-5.95%) |
Jan 27, 2017 | 13.70 | 13.80 | 13.15 | 13.45 | 127,366 | -0.15(-1.10%) |
Jan 26, 2017 | 14.05 | 14.20 | 13.55 | 13.60 | 165,397 | -0.45(-3.20%) |
Jan 25, 2017 | 14.00 | 14.11 | 13.77 | 14.05 | 207,638 | +0.30(+2.18%) |
Jan 24, 2017 | 13.60 | 13.90 | 13.40 | 13.75 | 239,458 | +0.20(+1.48%) |
Jan 23, 2017 | 13.85 | 14.00 | 13.10 | 13.55 | 274,686 | -0.35(-2.52%) |
Jan 20, 2017 | 14.15 | 14.30 | 13.80 | 13.90 | 140,790 | -0.20(-1.42%) |
Jan 19, 2017 | 14.70 | 14.85 | 14.10 | 14.10 | 110,590 | -0.60(-4.08%) |
Jan 18, 2017 | 14.15 | 14.80 | 14.10 | 14.70 | 182,292 | +0.70(+5.00%) |
Jan 17, 2017 | 14.55 | 14.75 | 13.93 | 14.00 | 210,862 | -0.80(-5.41%) |
Jan 13, 2017 | 14.80 | 14.80 | 14.80 | 0 | -0.30(-1.99%) | |
Jan 12, 2017 | 15.10 | 15.55 | 14.70 | 15.10 | 150,593 | -0.20(-1.31%) |
Jan 11, 2017 | 16.65 | 16.65 | 15.20 | 15.30 | 226,203 | -1.30(-7.83%) |
Jan 10, 2017 | 16.55 | 16.80 | 16.20 | 16.60 | 167,200 | +0.20(+1.22%) |
Jan 09, 2017 | 17.15 | 17.15 | 16.00 | 16.40 | 199,601 | -0.40(-2.38%) |
Jan 06, 2017 | 16.40 | 17.80 | 16.40 | 16.80 | 253,333 | +0.50(+3.07%) |
Jan 05, 2017 | 15.80 | 16.70 | 15.68 | 16.30 | 220,088 | +0.55(+3.49%) |
Jan 04, 2017 | 15.05 | 16.25 | 15.05 | 15.75 | 245,303 | +0.68(+4.48%) |
Jan 03, 2017 | 14.45 | 15.10 | 14.20 | 15.07 | 166,125 | +0.88(+6.16%) |
Dec 30, 2016 | 14.20 | 14.20 | 14.20 | 0 | -0.10(-0.70%) | |
Dec 29, 2016 | 14.85 | 14.85 | 13.80 | 14.30 | 264,952 | -0.40(-2.72%) |
Dec 28, 2016 | 15.15 | 15.15 | 14.60 | 14.70 | 120,913 | -0.45(-2.97%) |
Dec 27, 2016 | 15.60 | 16.00 | 15.10 | 15.15 | 120,630 | -0.50(-3.19%) |
Dec 23, 2016 | 15.65 | 15.65 | 15.65 | 0 | +1.15(+7.93%) | |
Dec 22, 2016 | 15.60 | 15.95 | 14.50 | 14.50 | 157,593 | -1.00(-6.45%) |
Dec 21, 2016 | 16.30 | 16.95 | 15.30 | 15.50 | 191,097 | -0.85(-5.20%) |
Dec 20, 2016 | 16.85 | 17.05 | 16.05 | 16.35 | 196,430 | -0.30(-1.80%) |
Dec 19, 2016 | 16.20 | 17.30 | 16.20 | 16.65 | 181,491 | +0.60(+3.74%) |
Dec 16, 2016 | 15.85 | 16.30 | 15.60 | 16.05 | 787,727 | +0.15(+0.94%) |
Dec 15, 2016 | 15.40 | 16.20 | 15.30 | 15.90 | 277,159 | +0.20(+1.27%) |
Dec 14, 2016 | 17.85 | 17.85 | 15.36 | 15.70 | 429,082 | -2.35(-13.02%) |
Dec 13, 2016 | 17.05 | 18.70 | 16.95 | 18.05 | 358,376 | +1.10(+6.49%) |
Dec 12, 2016 | 16.80 | 17.60 | 16.65 | 16.95 | 209,251 | +0.05(+0.30%) |
Dec 09, 2016 | 16.25 | 18.10 | 16.25 | 16.90 | 188,122 | +0.30(+1.81%) |
Dec 08, 2016 | 17.20 | 17.75 | 15.85 | 16.60 | 265,263 | -0.70(-4.05%) |
Dec 07, 2016 | 18.45 | 18.75 | 17.05 | 17.30 | 192,927 | -1.35(-7.24%) |
Dec 06, 2016 | 19.50 | 19.50 | 18.25 | 18.65 | 208,876 | -0.75(-3.87%) |
Dec 05, 2016 | 19.15 | 19.70 | 18.50 | 19.40 | 286,285 | +0.50(+2.65%) |
Dec 02, 2016 | 19.05 | 19.40 | 18.55 | 18.90 | 152,651 | -0.30(-1.56%) |