Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.00 | 16.01 | 15.65 | 15.69 | 508,018 | -0.34(-2.15%) |
Feb 27, 2017 | 15.80 | 16.11 | 15.71 | 16.03 | 352,955 | +0.23(+1.44%) |
Feb 24, 2017 | 15.89 | 15.91 | 15.69 | 15.80 | 287,712 | -0.07(-0.44%) |
Feb 23, 2017 | 16.28 | 16.58 | 15.85 | 15.87 | 640,628 | +0.00(+0.00%) |
Feb 22, 2017 | 15.94 | 15.94 | 15.67 | 15.87 | 242,069 | -0.02(-0.10%) |
Feb 21, 2017 | 15.80 | 16.01 | 15.72 | 15.89 | 361,946 | +0.16(+0.99%) |
Feb 17, 2017 | 15.73 | 15.73 | 15.73 | 0 | -0.12(-0.79%) | |
Feb 16, 2017 | 15.98 | 16.07 | 15.83 | 15.86 | 254,850 | -0.18(-1.12%) |
Feb 15, 2017 | 16.01 | 16.04 | 15.73 | 16.04 | 345,882 | -0.09(-0.58%) |
Feb 14, 2017 | 15.98 | 16.17 | 15.82 | 16.13 | 264,395 | +0.09(+0.53%) |
Feb 13, 2017 | 16.05 | 16.12 | 15.98 | 16.05 | 173,677 | +0.09(+0.54%) |
Feb 10, 2017 | 15.93 | 16.03 | 15.88 | 15.96 | 167,702 | +0.11(+0.69%) |
Feb 09, 2017 | 15.78 | 15.95 | 15.78 | 15.85 | 166,544 | +0.02(+0.15%) |
Feb 08, 2017 | 15.89 | 15.98 | 15.55 | 15.83 | 251,434 | -0.09(-0.54%) |
Feb 07, 2017 | 15.94 | 16.18 | 15.82 | 15.91 | 222,479 | -0.05(-0.34%) |
Feb 06, 2017 | 15.94 | 16.00 | 15.86 | 15.97 | 228,324 | +0.03(+0.20%) |
Feb 03, 2017 | 15.72 | 15.95 | 15.62 | 15.94 | 181,647 | +0.34(+2.15%) |
Feb 02, 2017 | 15.59 | 15.74 | 15.49 | 15.60 | 185,794 | +0.02(+0.10%) |
Feb 01, 2017 | 15.73 | 15.90 | 15.52 | 15.59 | 286,036 | -0.10(-0.65%) |
Jan 31, 2017 | 15.86 | 15.86 | 15.62 | 15.69 | 304,862 | -0.19(-1.18%) |
Jan 30, 2017 | 16.40 | 16.43 | 15.83 | 15.87 | 412,631 | -0.53(-3.23%) |
Jan 27, 2017 | 16.59 | 16.65 | 16.30 | 16.40 | 358,356 | -0.12(-0.71%) |
Jan 26, 2017 | 16.49 | 16.61 | 16.41 | 16.52 | 484,203 | +0.12(+0.71%) |
Jan 25, 2017 | 16.27 | 16.64 | 16.18 | 16.40 | 432,843 | +0.26(+1.63%) |
Jan 24, 2017 | 16.24 | 16.33 | 16.10 | 16.14 | 393,461 | -0.09(-0.53%) |
Jan 23, 2017 | 15.94 | 16.25 | 15.86 | 16.23 | 281,631 | +0.30(+1.90%) |
Jan 20, 2017 | 15.83 | 16.02 | 15.81 | 15.92 | 210,884 | +0.03(+0.20%) |
Jan 19, 2017 | 15.82 | 15.93 | 15.66 | 15.89 | 245,520 | +0.05(+0.34%) |
Jan 18, 2017 | 15.81 | 15.87 | 15.68 | 15.84 | 138,157 | +0.05(+0.34%) |
Jan 17, 2017 | 15.75 | 15.85 | 15.58 | 15.78 | 175,570 | +0.05(+0.30%) |
Jan 13, 2017 | 15.74 | 15.74 | 15.74 | 0 | +0.05(+0.30%) | |
Jan 12, 2017 | 15.71 | 15.72 | 15.41 | 15.69 | 208,073 | -0.08(-0.49%) |
Jan 11, 2017 | 15.65 | 15.87 | 15.53 | 15.77 | 218,884 | +0.12(+0.74%) |
Jan 10, 2017 | 15.55 | 15.91 | 15.51 | 15.65 | 236,225 | +0.02(+0.10%) |
Jan 09, 2017 | 15.66 | 15.71 | 15.42 | 15.64 | 476,440 | -0.04(-0.25%) |
Jan 06, 2017 | 15.92 | 15.92 | 15.64 | 15.68 | 283,312 | -0.19(-1.17%) |
Jan 05, 2017 | 16.16 | 16.16 | 15.59 | 15.86 | 403,766 | -0.30(-1.87%) |
Jan 04, 2017 | 16.17 | 16.20 | 16.02 | 16.16 | 415,321 | +0.06(+0.39%) |
Jan 03, 2017 | 16.08 | 16.15 | 15.93 | 16.10 | 416,671 | +0.18(+1.12%) |
Dec 30, 2016 | 15.92 | 15.92 | 15.92 | 0 | -0.04(-0.24%) | |
Dec 29, 2016 | 15.81 | 16.03 | 15.81 | 15.96 | 180,590 | +0.22(+1.38%) |
Dec 28, 2016 | 16.06 | 16.15 | 15.68 | 15.75 | 305,644 | -0.29(-1.84%) |
Dec 27, 2016 | 16.06 | 16.12 | 15.96 | 16.04 | 329,359 | -0.02(-0.10%) |
Dec 23, 2016 | 16.06 | 16.06 | 16.06 | 0 | +0.12(+0.77%) | |
Dec 22, 2016 | 16.10 | 16.10 | 15.75 | 15.93 | 266,005 | -0.16(-1.01%) |
Dec 21, 2016 | 16.39 | 16.51 | 16.04 | 16.09 | 343,339 | -0.36(-2.20%) |
Dec 20, 2016 | 16.43 | 16.55 | 16.11 | 16.46 | 460,084 | +0.02(+0.14%) |
Dec 19, 2016 | 16.33 | 16.61 | 16.33 | 16.43 | 327,446 | +0.10(+0.61%) |
Dec 16, 2016 | 15.86 | 16.60 | 15.86 | 16.33 | 1,429,389 | +0.59(+3.72%) |
Dec 15, 2016 | 15.82 | 16.16 | 15.70 | 15.75 | 319,217 | -0.12(-0.78%) |
Dec 14, 2016 | 16.07 | 16.13 | 15.79 | 15.87 | 358,948 | -0.20(-1.25%) |
Dec 13, 2016 | 16.41 | 16.49 | 15.93 | 16.07 | 301,337 | -0.29(-1.79%) |
Dec 12, 2016 | 16.26 | 16.52 | 16.16 | 16.36 | 485,419 | +0.08(+0.47%) |
Dec 09, 2016 | 16.19 | 16.34 | 16.10 | 16.29 | 305,799 | +0.06(+0.38%) |
Dec 08, 2016 | 15.96 | 16.23 | 15.78 | 16.23 | 307,070 | +0.24(+1.49%) |
Dec 07, 2016 | 15.83 | 16.26 | 15.80 | 15.99 | 472,090 | +0.19(+1.17%) |
Dec 06, 2016 | 15.46 | 15.86 | 15.43 | 15.80 | 346,978 | +0.39(+2.55%) |
Dec 05, 2016 | 14.89 | 15.42 | 14.88 | 15.41 | 379,658 | +0.59(+4.01%) |
Dec 02, 2016 | 14.91 | 15.35 | 14.78 | 14.81 | 667,073 | -0.09(-0.62%) |