Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.73 | 14.76 | 14.38 | 14.48 | 1,088,349 | -0.28(-1.90%) |
Feb 27, 2017 | 14.73 | 14.91 | 14.68 | 14.76 | 1,673,156 | -0.05(-0.34%) |
Feb 24, 2017 | 14.94 | 14.99 | 14.71 | 14.81 | 1,240,826 | -0.20(-1.36%) |
Feb 23, 2017 | 14.86 | 15.06 | 14.81 | 15.01 | 4,453,773 | -0.46(-2.96%) |
Feb 22, 2017 | 15.45 | 15.62 | 15.39 | 15.47 | 755,830 | -0.03(-0.16%) |
Feb 21, 2017 | 15.29 | 15.55 | 15.24 | 15.50 | 738,984 | +0.31(+2.01%) |
Feb 17, 2017 | 15.19 | 15.19 | 15.19 | 0 | -0.13(-0.83%) | |
Feb 16, 2017 | 15.37 | 15.45 | 15.22 | 15.32 | 537,775 | -0.03(-0.17%) |
Feb 15, 2017 | 15.34 | 15.39 | 15.14 | 15.34 | 717,301 | +0.05(+0.33%) |
Feb 14, 2017 | 15.22 | 15.39 | 15.11 | 15.29 | 607,333 | +0.00(+0.00%) |
Feb 13, 2017 | 15.39 | 15.45 | 15.11 | 15.29 | 983,263 | -0.08(-0.50%) |
Feb 10, 2017 | 15.22 | 15.39 | 15.06 | 15.37 | 780,456 | +0.26(+1.72%) |
Feb 09, 2017 | 14.99 | 15.21 | 14.79 | 15.11 | 887,026 | +0.22(+1.49%) |
Feb 08, 2017 | 14.69 | 14.99 | 14.59 | 14.89 | 1,306,572 | +0.20(+1.34%) |
Feb 07, 2017 | 14.64 | 14.79 | 14.32 | 14.69 | 789,907 | +0.22(+1.53%) |
Feb 06, 2017 | 14.47 | 14.59 | 14.32 | 14.47 | 443,640 | +0.02(+0.17%) |
Feb 03, 2017 | 14.54 | 14.62 | 14.37 | 14.44 | 703,733 | +0.10(+0.69%) |
Feb 02, 2017 | 14.30 | 14.39 | 14.10 | 14.35 | 438,100 | +0.05(+0.34%) |
Feb 01, 2017 | 14.39 | 14.47 | 14.05 | 14.30 | 584,977 | +0.02(+0.17%) |
Jan 31, 2017 | 14.20 | 14.32 | 14.14 | 14.27 | 451,789 | +0.07(+0.52%) |
Jan 30, 2017 | 13.83 | 14.22 | 13.68 | 14.20 | 652,019 | +0.35(+2.49%) |
Jan 27, 2017 | 14.05 | 14.05 | 13.73 | 13.85 | 756,176 | -0.15(-1.06%) |
Jan 26, 2017 | 14.30 | 14.30 | 13.95 | 14.00 | 572,571 | -0.30(-2.07%) |
Jan 25, 2017 | 14.57 | 14.62 | 14.19 | 14.30 | 1,037,956 | -0.07(-0.51%) |
Jan 24, 2017 | 14.54 | 14.58 | 14.30 | 14.37 | 527,497 | -0.10(-0.68%) |
Jan 23, 2017 | 14.39 | 14.54 | 14.17 | 14.47 | 586,775 | +0.02(+0.17%) |
Jan 20, 2017 | 14.27 | 14.47 | 14.22 | 14.44 | 977,245 | +0.32(+2.27%) |
Jan 19, 2017 | 14.22 | 14.34 | 14.07 | 14.12 | 698,371 | +0.00(+0.00%) |
Jan 18, 2017 | 13.80 | 14.12 | 13.63 | 14.12 | 923,623 | +0.32(+2.32%) |
Jan 17, 2017 | 14.25 | 14.27 | 13.78 | 13.80 | 1,025,145 | -0.42(-2.95%) |
Jan 13, 2017 | 14.22 | 14.22 | 14.22 | 0 | +0.15(+1.05%) | |
Jan 12, 2017 | 14.42 | 14.42 | 13.95 | 14.07 | 1,285,536 | -0.44(-3.06%) |
Jan 11, 2017 | 14.39 | 14.62 | 14.32 | 14.52 | 863,959 | +0.12(+0.86%) |
Jan 10, 2017 | 14.39 | 14.59 | 14.33 | 14.39 | 724,156 | -0.02(-0.17%) |
Jan 09, 2017 | 14.42 | 14.60 | 14.25 | 14.42 | 761,940 | -0.10(-0.68%) |
Jan 06, 2017 | 14.52 | 14.64 | 14.37 | 14.52 | 465,080 | +0.00(+0.00%) |
Jan 05, 2017 | 14.59 | 14.76 | 14.32 | 14.52 | 886,997 | -0.20(-1.34%) |
Jan 04, 2017 | 14.69 | 14.84 | 14.42 | 14.71 | 1,203,313 | -0.42(-2.77%) |
Jan 03, 2017 | 14.86 | 15.21 | 14.76 | 15.13 | 891,777 | +0.47(+3.19%) |
Dec 30, 2016 | 14.67 | 14.67 | 14.67 | 0 | +0.07(+0.51%) | |
Dec 29, 2016 | 14.57 | 14.67 | 14.39 | 14.59 | 590,037 | +0.02(+0.17%) |
Dec 28, 2016 | 14.91 | 15.00 | 14.53 | 14.57 | 420,811 | -0.35(-2.31%) |
Dec 27, 2016 | 14.91 | 15.05 | 14.86 | 14.91 | 285,118 | +0.10(+0.67%) |
Dec 23, 2016 | 14.81 | 14.81 | 14.81 | 0 | -0.15(-0.99%) | |
Dec 22, 2016 | 14.96 | 15.01 | 14.79 | 14.96 | 547,768 | +0.02(+0.17%) |
Dec 21, 2016 | 14.94 | 14.99 | 14.59 | 14.94 | 603,131 | +0.00(+0.00%) |
Dec 20, 2016 | 14.84 | 15.13 | 14.71 | 14.94 | 966,731 | +0.25(+1.68%) |
Dec 19, 2016 | 14.69 | 14.83 | 14.52 | 14.69 | 895,049 | +0.07(+0.51%) |
Dec 16, 2016 | 14.84 | 15.11 | 14.57 | 14.62 | 1,644,049 | -0.22(-1.49%) |
Dec 15, 2016 | 15.13 | 15.28 | 14.74 | 14.84 | 1,228,390 | -0.27(-1.79%) |
Dec 14, 2016 | 15.36 | 15.58 | 15.06 | 15.11 | 876,723 | -0.39(-2.54%) |
Dec 13, 2016 | 15.65 | 15.87 | 15.33 | 15.50 | 1,560,848 | -0.07(-0.48%) |
Dec 12, 2016 | 15.50 | 15.85 | 15.50 | 15.58 | 1,604,360 | +0.15(+0.96%) |
Dec 09, 2016 | 15.65 | 15.82 | 15.33 | 15.43 | 1,264,151 | -0.20(-1.26%) |
Dec 08, 2016 | 15.48 | 15.65 | 15.23 | 15.63 | 823,609 | +0.20(+1.28%) |
Dec 07, 2016 | 14.91 | 15.44 | 14.79 | 15.43 | 1,151,161 | +0.52(+3.47%) |
Dec 06, 2016 | 14.74 | 15.04 | 14.67 | 14.91 | 890,367 | +0.27(+1.85%) |
Dec 05, 2016 | 15.08 | 15.13 | 14.59 | 14.64 | 1,130,066 | -0.27(-1.82%) |
Dec 02, 2016 | 14.89 | 14.96 | 14.70 | 14.91 | 1,335,586 | +0.05(+0.33%) |