Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.93 | 15.00 | 14.64 | 14.83 | 16,290 | -0.30(-1.98%) |
Feb 27, 2017 | 14.72 | 15.16 | 14.65 | 15.13 | 16,779 | +0.38(+2.58%) |
Feb 24, 2017 | 14.93 | 15.03 | 14.64 | 14.75 | 5,539 | -0.06(-0.44%) |
Feb 23, 2017 | 14.15 | 15.01 | 13.96 | 14.81 | 37,683 | +1.22(+8.99%) |
Feb 22, 2017 | 13.75 | 13.80 | 13.49 | 13.59 | 15,784 | -0.11(-0.83%) |
Feb 21, 2017 | 13.88 | 13.89 | 13.62 | 13.70 | 29,557 | -0.16(-1.17%) |
Feb 17, 2017 | 13.87 | 13.87 | 13.87 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.13 | 14.13 | 13.74 | 13.87 | 61,389 | -0.22(-1.55%) |
Feb 15, 2017 | 13.83 | 14.12 | 13.65 | 14.09 | 9,730 | +0.15(+1.10%) |
Feb 14, 2017 | 13.99 | 14.17 | 13.68 | 13.94 | 12,843 | +0.06(+0.41%) |
Feb 13, 2017 | 14.09 | 14.34 | 13.72 | 13.88 | 16,840 | -0.12(-0.82%) |
Feb 10, 2017 | 13.68 | 14.30 | 13.41 | 14.00 | 6,127 | +0.32(+2.36%) |
Feb 09, 2017 | 13.69 | 13.93 | 13.50 | 13.68 | 21,710 | +0.03(+0.24%) |
Feb 08, 2017 | 13.71 | 13.89 | 13.47 | 13.64 | 12,186 | +0.00(+0.00%) |
Feb 07, 2017 | 13.73 | 13.74 | 13.63 | 13.64 | 13,722 | -0.02(-0.12%) |
Feb 06, 2017 | 13.56 | 14.11 | 13.56 | 13.66 | 17,550 | -0.01(-0.06%) |
Feb 03, 2017 | 13.46 | 13.73 | 13.41 | 13.67 | 12,355 | +0.17(+1.25%) |
Feb 02, 2017 | 13.47 | 13.60 | 13.45 | 13.50 | 11,949 | -0.04(-0.30%) |
Feb 01, 2017 | 13.71 | 13.78 | 13.42 | 13.54 | 35,655 | -0.17(-1.23%) |
Jan 31, 2017 | 13.79 | 13.91 | 13.62 | 13.71 | 10,851 | -0.06(-0.47%) |
Jan 30, 2017 | 13.90 | 13.98 | 13.73 | 13.77 | 11,312 | -0.23(-1.67%) |
Jan 27, 2017 | 14.10 | 14.18 | 13.87 | 14.01 | 6,576 | +0.05(+0.35%) |
Jan 26, 2017 | 13.99 | 14.22 | 13.95 | 13.96 | 14,225 | +0.02(+0.17%) |
Jan 25, 2017 | 14.00 | 14.15 | 13.74 | 13.93 | 5,572 | -0.01(-0.06%) |
Jan 24, 2017 | 13.76 | 14.13 | 13.74 | 13.94 | 11,251 | +0.15(+1.11%) |
Jan 23, 2017 | 13.73 | 14.08 | 13.73 | 13.79 | 9,278 | -0.02(-0.12%) |
Jan 20, 2017 | 13.72 | 14.41 | 13.72 | 13.80 | 16,894 | +0.01(+0.06%) |
Jan 19, 2017 | 13.93 | 13.94 | 13.70 | 13.80 | 48,410 | -0.20(-1.44%) |
Jan 18, 2017 | 14.03 | 14.20 | 13.70 | 14.00 | 41,346 | -0.02(-0.17%) |
Jan 17, 2017 | 14.23 | 14.36 | 13.98 | 14.02 | 13,949 | -0.19(-1.36%) |
Jan 13, 2017 | 14.22 | 14.22 | 14.22 | 0 | +0.43(+3.10%) | |
Jan 12, 2017 | 14.01 | 14.01 | 13.77 | 13.79 | 36,801 | -0.41(-2.89%) |
Jan 11, 2017 | 15.38 | 15.38 | 14.02 | 14.20 | 4,944 | +0.11(+0.80%) |
Jan 10, 2017 | 14.09 | 14.27 | 13.92 | 14.09 | 18,953 | +0.02(+0.11%) |
Jan 09, 2017 | 14.30 | 14.30 | 13.91 | 14.07 | 20,573 | -0.32(-2.24%) |
Jan 06, 2017 | 14.58 | 14.96 | 14.17 | 14.39 | 27,620 | -0.04(-0.28%) |
Jan 05, 2017 | 14.92 | 15.06 | 14.43 | 14.43 | 15,677 | -0.62(-4.12%) |
Jan 04, 2017 | 15.06 | 15.14 | 14.80 | 15.05 | 28,898 | +0.01(+0.05%) |
Jan 03, 2017 | 15.86 | 15.86 | 14.25 | 15.04 | 36,112 | -0.76(-4.79%) |
Dec 30, 2016 | 15.80 | 15.80 | 15.80 | 0 | +0.35(+2.24%) | |
Dec 29, 2016 | 15.96 | 15.96 | 15.38 | 15.46 | 5,607 | -0.02(-0.10%) |
Dec 28, 2016 | 15.49 | 15.94 | 15.38 | 15.47 | 20,048 | -0.09(-0.57%) |
Dec 27, 2016 | 15.59 | 16.09 | 15.43 | 15.56 | 14,218 | -0.06(-0.41%) |
Dec 23, 2016 | 15.62 | 15.62 | 15.62 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.78 | 15.78 | 15.38 | 15.46 | 6,846 | -0.43(-2.74%) |
Dec 21, 2016 | 15.58 | 16.02 | 15.22 | 15.90 | 11,529 | +0.31(+2.02%) |
Dec 20, 2016 | 16.00 | 16.02 | 15.35 | 15.58 | 20,568 | -0.23(-1.48%) |
Dec 19, 2016 | 15.74 | 16.25 | 15.74 | 15.82 | 20,372 | +0.03(+0.20%) |
Dec 16, 2016 | 15.98 | 16.42 | 15.51 | 15.79 | 66,019 | -0.05(-0.31%) |
Dec 15, 2016 | 16.13 | 16.34 | 15.64 | 15.83 | 32,102 | -0.21(-1.31%) |
Dec 14, 2016 | 16.59 | 16.76 | 15.95 | 16.04 | 15,045 | -0.21(-1.29%) |
Dec 13, 2016 | 16.23 | 16.27 | 16.01 | 16.25 | 15,967 | +0.02(+0.10%) |
Dec 12, 2016 | 16.31 | 16.42 | 16.17 | 16.24 | 19,292 | -0.35(-2.09%) |
Dec 09, 2016 | 15.99 | 16.93 | 15.63 | 16.58 | 25,672 | +0.60(+3.78%) |
Dec 08, 2016 | 16.02 | 16.35 | 14.19 | 15.98 | 41,823 | +0.02(+0.15%) |
Dec 07, 2016 | 16.02 | 16.11 | 15.20 | 15.96 | 32,055 | -0.09(-0.55%) |
Dec 06, 2016 | 15.62 | 16.11 | 15.62 | 16.04 | 17,897 | +0.22(+1.37%) |
Dec 05, 2016 | 15.59 | 15.91 | 15.59 | 15.83 | 27,881 | +0.38(+2.45%) |
Dec 02, 2016 | 15.60 | 15.67 | 15.21 | 15.45 | 25,917 | -0.15(-0.98%) |