Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.64 | 15.74 | 15.59 | 15.61 | 2,142,794 | -0.08(-0.53%) |
Feb 27, 2017 | 15.62 | 15.75 | 15.58 | 15.69 | 1,593,846 | +0.10(+0.61%) |
Feb 24, 2017 | 15.55 | 15.61 | 15.47 | 15.59 | 1,302,739 | +0.05(+0.31%) |
Feb 23, 2017 | 15.53 | 15.58 | 15.38 | 15.55 | 1,777,014 | +0.11(+0.69%) |
Feb 22, 2017 | 15.39 | 15.46 | 15.30 | 15.44 | 3,390,611 | +0.09(+0.58%) |
Feb 21, 2017 | 15.12 | 15.37 | 15.12 | 15.35 | 2,340,182 | +0.17(+1.14%) |
Feb 17, 2017 | 15.18 | 15.18 | 15.18 | 0 | +0.06(+0.41%) | |
Feb 16, 2017 | 14.73 | 15.13 | 14.73 | 15.12 | 2,678,210 | +0.43(+2.96%) |
Feb 15, 2017 | 14.70 | 14.72 | 14.59 | 14.68 | 1,741,773 | -0.06(-0.42%) |
Feb 14, 2017 | 14.71 | 14.78 | 14.63 | 14.74 | 1,905,282 | -0.03(-0.22%) |
Feb 13, 2017 | 14.85 | 14.85 | 14.71 | 14.78 | 1,783,777 | -0.03(-0.18%) |
Feb 10, 2017 | 14.69 | 14.82 | 14.65 | 14.80 | 1,696,739 | +0.11(+0.74%) |
Feb 09, 2017 | 14.69 | 14.75 | 14.61 | 14.69 | 3,125,268 | +0.02(+0.16%) |
Feb 08, 2017 | 14.51 | 14.83 | 14.40 | 14.67 | 6,081,367 | -0.04(-0.26%) |
Feb 07, 2017 | 14.76 | 14.86 | 14.61 | 14.71 | 3,280,191 | -0.04(-0.26%) |
Feb 06, 2017 | 14.77 | 14.83 | 14.69 | 14.75 | 4,079,246 | -0.01(-0.10%) |
Feb 03, 2017 | 14.92 | 14.99 | 14.71 | 14.76 | 5,064,865 | -0.04(-0.26%) |
Feb 02, 2017 | 14.75 | 14.85 | 14.70 | 14.80 | 3,013,546 | +0.08(+0.54%) |
Feb 01, 2017 | 15.15 | 15.19 | 14.70 | 14.72 | 3,673,948 | -0.43(-2.84%) |
Jan 31, 2017 | 15.23 | 15.28 | 15.12 | 15.15 | 2,924,210 | -0.03(-0.21%) |
Jan 30, 2017 | 15.23 | 15.26 | 15.13 | 15.18 | 2,243,196 | -0.08(-0.50%) |
Jan 27, 2017 | 15.56 | 15.56 | 15.22 | 15.26 | 1,322,633 | -0.25(-1.63%) |
Jan 26, 2017 | 15.62 | 15.66 | 15.46 | 15.51 | 2,103,893 | -0.10(-0.62%) |
Jan 25, 2017 | 15.68 | 15.69 | 15.51 | 15.61 | 2,431,712 | -0.06(-0.41%) |
Jan 24, 2017 | 15.61 | 15.69 | 15.57 | 15.67 | 1,313,943 | +0.09(+0.57%) |
Jan 23, 2017 | 15.42 | 15.59 | 15.40 | 15.59 | 2,394,869 | +0.17(+1.07%) |
Jan 20, 2017 | 15.30 | 15.42 | 15.26 | 15.42 | 1,840,610 | +0.11(+0.73%) |
Jan 19, 2017 | 15.32 | 15.37 | 15.24 | 15.31 | 1,975,109 | -0.11(-0.71%) |
Jan 18, 2017 | 15.29 | 15.43 | 15.26 | 15.42 | 1,913,073 | +0.11(+0.75%) |
Jan 17, 2017 | 15.18 | 15.31 | 15.18 | 15.30 | 1,987,003 | +0.11(+0.76%) |
Jan 13, 2017 | 15.19 | 15.19 | 15.19 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 15.01 | 15.15 | 14.87 | 15.15 | 1,947,995 | +0.13(+0.84%) |
Jan 11, 2017 | 15.19 | 15.24 | 15.00 | 15.02 | 1,993,233 | -0.22(-1.41%) |
Jan 10, 2017 | 15.31 | 15.37 | 15.18 | 15.24 | 2,914,057 | -0.09(-0.58%) |
Jan 09, 2017 | 15.57 | 15.64 | 15.31 | 15.32 | 1,945,535 | -0.24(-1.52%) |
Jan 06, 2017 | 15.51 | 15.67 | 15.50 | 15.56 | 1,631,856 | -0.02(-0.15%) |
Jan 05, 2017 | 15.47 | 15.67 | 15.32 | 15.58 | 3,608,312 | +0.01(+0.06%) |
Jan 04, 2017 | 15.17 | 15.59 | 15.16 | 15.57 | 3,488,887 | +0.44(+2.90%) |
Jan 03, 2017 | 15.11 | 15.14 | 14.98 | 15.14 | 2,602,839 | +0.10(+0.69%) |
Dec 30, 2016 | 15.03 | 15.03 | 15.03 | 0 | +0.20(+1.35%) | |
Dec 29, 2016 | 14.58 | 14.88 | 14.50 | 14.83 | 3,288,091 | +0.30(+2.07%) |
Dec 28, 2016 | 14.56 | 14.61 | 14.46 | 14.53 | 1,652,414 | -0.05(-0.34%) |
Dec 27, 2016 | 14.63 | 14.68 | 14.56 | 14.58 | 2,552,256 | -0.06(-0.42%) |
Dec 23, 2016 | 14.64 | 14.64 | 14.64 | 0 | -0.04(-0.26%) | |
Dec 22, 2016 | 14.63 | 14.71 | 14.51 | 14.68 | 4,875,420 | +0.06(+0.44%) |
Dec 21, 2016 | 14.59 | 14.80 | 14.59 | 14.62 | 6,748,646 | +0.03(+0.20%) |
Dec 20, 2016 | 14.44 | 14.59 | 14.44 | 14.59 | 3,827,916 | +0.14(+1.00%) |
Dec 19, 2016 | 14.55 | 14.61 | 14.38 | 14.44 | 2,182,418 | -0.01(-0.10%) |
Dec 16, 2016 | 14.26 | 14.54 | 14.25 | 14.46 | 5,100,837 | +0.29(+2.05%) |
Dec 15, 2016 | 14.27 | 14.38 | 14.11 | 14.17 | 2,414,200 | -0.08(-0.53%) |
Dec 14, 2016 | 14.54 | 14.59 | 14.21 | 14.24 | 2,149,643 | -0.30(-2.09%) |
Dec 13, 2016 | 14.48 | 14.58 | 14.27 | 14.55 | 3,178,931 | +0.08(+0.54%) |
Dec 12, 2016 | 14.26 | 14.47 | 14.25 | 14.47 | 1,964,146 | +0.14(+1.01%) |
Dec 09, 2016 | 14.37 | 14.44 | 14.27 | 14.32 | 1,294,420 | -0.05(-0.34%) |
Dec 08, 2016 | 14.25 | 14.40 | 14.19 | 14.37 | 2,068,674 | +0.07(+0.51%) |
Dec 07, 2016 | 14.01 | 14.30 | 14.00 | 14.30 | 3,395,575 | +0.32(+2.30%) |
Dec 06, 2016 | 13.92 | 14.06 | 13.91 | 13.98 | 3,592,479 | +0.04(+0.29%) |
Dec 05, 2016 | 13.92 | 13.98 | 13.80 | 13.94 | 2,131,216 | +0.02(+0.12%) |
Dec 02, 2016 | 13.83 | 14.00 | 13.79 | 13.92 | 2,939,311 | +0.12(+0.86%) |