Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.00 | 15.07 | 14.70 | 14.90 | 16,213 | -0.30(-1.98%) |
Feb 27, 2017 | 14.79 | 15.23 | 14.72 | 15.20 | 16,700 | +0.38(+2.58%) |
Feb 24, 2017 | 15.00 | 15.10 | 14.70 | 14.82 | 5,513 | -0.06(-0.44%) |
Feb 23, 2017 | 14.22 | 15.08 | 14.03 | 14.88 | 37,505 | +1.23(+8.99%) |
Feb 22, 2017 | 13.82 | 13.87 | 13.56 | 13.66 | 15,709 | -0.11(-0.83%) |
Feb 21, 2017 | 13.95 | 13.96 | 13.69 | 13.77 | 29,417 | -0.16(-1.17%) |
Feb 17, 2017 | 13.93 | 13.93 | 13.93 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.20 | 14.20 | 13.81 | 13.94 | 61,100 | -0.22(-1.55%) |
Feb 15, 2017 | 13.90 | 14.18 | 13.71 | 14.16 | 9,685 | +0.15(+1.10%) |
Feb 14, 2017 | 14.05 | 14.23 | 13.75 | 14.01 | 12,783 | +0.06(+0.41%) |
Feb 13, 2017 | 14.15 | 14.41 | 13.79 | 13.95 | 16,760 | -0.12(-0.82%) |
Feb 10, 2017 | 13.74 | 14.37 | 13.47 | 14.06 | 6,098 | +0.32(+2.36%) |
Feb 09, 2017 | 13.76 | 13.99 | 13.56 | 13.74 | 21,608 | +0.03(+0.24%) |
Feb 08, 2017 | 13.77 | 13.95 | 13.54 | 13.71 | 12,128 | +0.00(+0.00%) |
Feb 07, 2017 | 13.80 | 13.81 | 13.69 | 13.71 | 13,657 | -0.02(-0.12%) |
Feb 06, 2017 | 13.63 | 14.18 | 13.63 | 13.72 | 17,467 | -0.01(-0.06%) |
Feb 03, 2017 | 13.52 | 13.80 | 13.47 | 13.73 | 12,296 | +0.17(+1.25%) |
Feb 02, 2017 | 13.53 | 13.66 | 13.51 | 13.56 | 11,892 | -0.04(-0.30%) |
Feb 01, 2017 | 13.77 | 13.85 | 13.48 | 13.60 | 35,487 | -0.17(-1.23%) |
Jan 31, 2017 | 13.85 | 13.98 | 13.68 | 13.77 | 10,800 | -0.06(-0.47%) |
Jan 30, 2017 | 13.97 | 14.05 | 13.80 | 13.84 | 11,258 | -0.23(-1.67%) |
Jan 27, 2017 | 14.17 | 14.24 | 13.93 | 14.07 | 6,545 | +0.05(+0.35%) |
Jan 26, 2017 | 14.06 | 14.28 | 14.01 | 14.02 | 14,158 | +0.02(+0.17%) |
Jan 25, 2017 | 14.06 | 14.22 | 13.81 | 14.00 | 5,546 | -0.01(-0.06%) |
Jan 24, 2017 | 13.82 | 14.19 | 13.81 | 14.01 | 11,198 | +0.15(+1.11%) |
Jan 23, 2017 | 13.80 | 14.15 | 13.80 | 13.85 | 9,234 | -0.02(-0.12%) |
Jan 20, 2017 | 13.78 | 14.48 | 13.78 | 13.87 | 16,814 | +0.01(+0.06%) |
Jan 19, 2017 | 14.00 | 14.01 | 13.76 | 13.86 | 48,182 | -0.20(-1.44%) |
Jan 18, 2017 | 14.10 | 14.27 | 13.76 | 14.06 | 41,151 | -0.02(-0.17%) |
Jan 17, 2017 | 14.30 | 14.43 | 14.05 | 14.09 | 13,883 | -0.19(-1.36%) |
Jan 13, 2017 | 14.28 | 14.28 | 14.28 | 0 | +0.43(+3.10%) | |
Jan 12, 2017 | 14.07 | 14.07 | 13.84 | 13.85 | 36,627 | -0.41(-2.89%) |
Jan 11, 2017 | 15.45 | 15.45 | 14.09 | 14.27 | 4,920 | +0.11(+0.80%) |
Jan 10, 2017 | 14.16 | 14.33 | 13.99 | 14.15 | 18,863 | +0.02(+0.11%) |
Jan 09, 2017 | 14.37 | 14.37 | 13.97 | 14.14 | 20,476 | -0.32(-2.24%) |
Jan 06, 2017 | 14.65 | 15.04 | 14.23 | 14.46 | 27,490 | -0.04(-0.28%) |
Jan 05, 2017 | 14.99 | 15.13 | 14.50 | 14.50 | 15,603 | -0.62(-4.12%) |
Jan 04, 2017 | 15.13 | 15.21 | 14.87 | 15.12 | 28,762 | +0.01(+0.05%) |
Jan 03, 2017 | 15.93 | 15.93 | 14.32 | 15.12 | 35,941 | -0.76(-4.79%) |
Dec 30, 2016 | 15.88 | 15.88 | 15.88 | 0 | +0.35(+2.24%) | |
Dec 29, 2016 | 16.03 | 16.03 | 15.46 | 15.53 | 5,580 | -0.02(-0.10%) |
Dec 28, 2016 | 15.56 | 16.01 | 15.46 | 15.55 | 19,953 | -0.09(-0.57%) |
Dec 27, 2016 | 15.67 | 16.17 | 15.50 | 15.63 | 14,151 | -0.06(-0.41%) |
Dec 23, 2016 | 15.70 | 15.70 | 15.70 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.85 | 15.85 | 15.46 | 15.54 | 6,813 | -0.44(-2.74%) |
Dec 21, 2016 | 15.66 | 16.10 | 15.29 | 15.97 | 11,475 | +0.32(+2.02%) |
Dec 20, 2016 | 16.07 | 16.10 | 15.42 | 15.66 | 20,471 | -0.23(-1.48%) |
Dec 19, 2016 | 15.81 | 16.33 | 15.81 | 15.89 | 20,276 | +0.03(+0.20%) |
Dec 16, 2016 | 16.05 | 16.50 | 15.59 | 15.86 | 65,708 | -0.05(-0.30%) |
Dec 15, 2016 | 16.21 | 16.42 | 15.72 | 15.91 | 31,951 | -0.21(-1.31%) |
Dec 14, 2016 | 16.67 | 16.84 | 16.02 | 16.12 | 14,974 | -0.21(-1.29%) |
Dec 13, 2016 | 16.31 | 16.35 | 16.09 | 16.33 | 15,891 | +0.02(+0.10%) |
Dec 12, 2016 | 16.39 | 16.50 | 16.25 | 16.31 | 19,201 | -0.35(-2.09%) |
Dec 09, 2016 | 16.06 | 17.01 | 15.70 | 16.66 | 25,551 | +0.61(+3.78%) |
Dec 08, 2016 | 16.10 | 16.42 | 14.26 | 16.05 | 41,626 | +0.02(+0.15%) |
Dec 07, 2016 | 16.10 | 16.18 | 15.27 | 16.03 | 31,904 | -0.09(-0.55%) |
Dec 06, 2016 | 15.70 | 16.18 | 15.70 | 16.12 | 17,813 | +0.22(+1.37%) |
Dec 05, 2016 | 15.67 | 15.98 | 15.67 | 15.90 | 27,750 | +0.38(+2.45%) |
Dec 02, 2016 | 15.67 | 15.75 | 15.28 | 15.52 | 25,795 | -0.15(-0.98%) |