Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.32 | 15.45 | 15.32 | 15.45 | 426,951 | +0.05(+0.32%) |
Feb 27, 2017 | 15.54 | 15.54 | 15.38 | 15.40 | 133,105 | -0.02(-0.13%) |
Feb 24, 2017 | 15.41 | 15.47 | 15.39 | 15.42 | 153,449 | -0.05(-0.32%) |
Feb 23, 2017 | 15.59 | 15.61 | 15.45 | 15.47 | 89,783 | +0.07(+0.45%) |
Feb 22, 2017 | 15.40 | 15.44 | 15.38 | 15.40 | 191,698 | -0.13(-0.84%) |
Feb 21, 2017 | 15.67 | 15.67 | 15.50 | 15.53 | 223,275 | +0.08(+0.52%) |
Feb 17, 2017 | 15.45 | 15.45 | 15.45 | 0 | -0.05(-0.32%) | |
Feb 16, 2017 | 15.56 | 15.59 | 15.43 | 15.50 | 133,908 | -0.03(-0.19%) |
Feb 15, 2017 | 15.51 | 15.61 | 15.51 | 15.53 | 179,394 | +0.00(+0.00%) |
Feb 14, 2017 | 15.59 | 15.62 | 15.49 | 15.53 | 274,066 | +0.06(+0.39%) |
Feb 13, 2017 | 15.53 | 15.55 | 15.47 | 15.47 | 214,038 | -0.20(-1.28%) |
Feb 10, 2017 | 15.67 | 15.73 | 15.66 | 15.67 | 133,844 | +0.16(+1.03%) |
Feb 09, 2017 | 15.53 | 15.56 | 15.45 | 15.51 | 156,688 | +0.07(+0.45%) |
Feb 08, 2017 | 15.33 | 15.47 | 15.29 | 15.44 | 234,016 | +0.09(+0.59%) |
Feb 07, 2017 | 15.35 | 15.41 | 15.28 | 15.35 | 906,440 | -0.11(-0.71%) |
Feb 06, 2017 | 15.62 | 15.63 | 15.44 | 15.46 | 200,057 | -0.15(-0.96%) |
Feb 03, 2017 | 15.54 | 15.67 | 15.53 | 15.61 | 334,792 | -0.01(-0.06%) |
Feb 02, 2017 | 15.66 | 15.69 | 15.56 | 15.62 | 775,579 | +0.00(+0.00%) |
Feb 01, 2017 | 15.53 | 15.67 | 15.47 | 15.62 | 4,234,965 | +0.19(+1.23%) |
Jan 31, 2017 | 15.46 | 15.54 | 15.37 | 15.43 | 363,451 | +0.09(+0.59%) |
Jan 30, 2017 | 15.37 | 15.37 | 15.31 | 15.34 | 150,232 | -0.14(-0.90%) |
Jan 27, 2017 | 15.50 | 15.50 | 15.38 | 15.48 | 163,822 | -0.13(-0.83%) |
Jan 26, 2017 | 15.59 | 15.69 | 15.58 | 15.61 | 196,126 | +0.08(+0.52%) |
Jan 25, 2017 | 15.49 | 15.61 | 15.47 | 15.53 | 192,837 | -0.04(-0.26%) |
Jan 24, 2017 | 15.60 | 15.65 | 15.55 | 15.57 | 308,152 | +0.01(+0.06%) |
Jan 23, 2017 | 15.42 | 15.58 | 15.42 | 15.56 | 172,135 | +0.00(+0.00%) |
Jan 20, 2017 | 15.56 | 15.63 | 15.54 | 15.56 | 172,197 | +0.18(+1.17%) |
Jan 19, 2017 | 15.42 | 15.46 | 15.34 | 15.38 | 68,454 | -0.03(-0.19%) |
Jan 18, 2017 | 15.46 | 15.56 | 15.30 | 15.41 | 185,088 | -0.21(-1.34%) |
Jan 17, 2017 | 15.80 | 15.80 | 15.60 | 15.62 | 172,080 | +0.01(+0.06%) |
Jan 13, 2017 | 15.61 | 15.61 | 15.61 | 0 | -0.03(-0.19%) | |
Jan 12, 2017 | 15.65 | 15.66 | 15.52 | 15.64 | 227,914 | +0.24(+1.56%) |
Jan 11, 2017 | 15.30 | 15.50 | 15.09 | 15.40 | 308,269 | +0.20(+1.32%) |
Jan 10, 2017 | 15.36 | 15.47 | 15.17 | 15.20 | 155,178 | -0.11(-0.72%) |
Jan 09, 2017 | 15.42 | 15.45 | 15.29 | 15.31 | 781,688 | -0.27(-1.73%) |
Jan 06, 2017 | 15.67 | 15.71 | 15.54 | 15.58 | 193,413 | -0.06(-0.38%) |
Jan 05, 2017 | 15.61 | 15.73 | 15.51 | 15.64 | 300,036 | +0.10(+0.64%) |
Jan 04, 2017 | 15.42 | 15.59 | 15.34 | 15.54 | 426,526 | +0.12(+0.78%) |
Jan 03, 2017 | 15.85 | 15.89 | 15.37 | 15.42 | 2,415,245 | -0.25(-1.60%) |
Dec 30, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.02(-0.13%) | |
Dec 29, 2016 | 15.69 | 15.78 | 15.65 | 15.69 | 1,517,914 | +0.02(+0.13%) |
Dec 28, 2016 | 15.69 | 15.71 | 15.63 | 15.67 | 165,061 | +0.05(+0.32%) |
Dec 27, 2016 | 15.49 | 15.67 | 15.49 | 15.62 | 186,554 | +0.22(+1.43%) |
Dec 23, 2016 | 15.40 | 15.40 | 15.40 | 0 | +0.04(+0.26%) | |
Dec 22, 2016 | 15.35 | 15.43 | 15.33 | 15.36 | 128,160 | +0.00(+0.00%) |
Dec 21, 2016 | 15.43 | 15.49 | 15.29 | 15.36 | 201,088 | -0.06(-0.39%) |
Dec 20, 2016 | 15.47 | 15.50 | 15.37 | 15.42 | 164,053 | +0.04(+0.26%) |
Dec 19, 2016 | 15.50 | 15.50 | 15.34 | 15.38 | 267,452 | -0.09(-0.58%) |
Dec 16, 2016 | 15.34 | 15.49 | 15.31 | 15.47 | 271,858 | +0.14(+0.91%) |
Dec 15, 2016 | 15.23 | 15.39 | 15.20 | 15.33 | 202,675 | -0.01(-0.07%) |
Dec 14, 2016 | 15.49 | 15.61 | 15.32 | 15.34 | 308,452 | -0.25(-1.60%) |
Dec 13, 2016 | 15.65 | 15.65 | 15.51 | 15.59 | 209,692 | +0.07(+0.45%) |
Dec 12, 2016 | 15.72 | 15.77 | 15.52 | 15.52 | 381,780 | +0.10(+0.65%) |
Dec 09, 2016 | 15.39 | 15.43 | 15.34 | 15.42 | 219,574 | +0.11(+0.72%) |
Dec 08, 2016 | 15.39 | 15.39 | 15.13 | 15.31 | 489,465 | +0.12(+0.79%) |
Dec 07, 2016 | 15.21 | 15.31 | 15.17 | 15.19 | 228,765 | -0.13(-0.85%) |
Dec 06, 2016 | 15.25 | 15.38 | 15.25 | 15.32 | 136,130 | -0.04(-0.26%) |
Dec 05, 2016 | 15.48 | 15.50 | 15.35 | 15.36 | 363,983 | +0.04(+0.26%) |
Dec 02, 2016 | 15.29 | 15.34 | 15.23 | 15.32 | 190,312 | +0.09(+0.59%) |