Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.15 | 16.16 | 15.83 | 15.91 | 640,821 | -0.21(-1.29%) |
Feb 27, 2017 | 16.15 | 16.21 | 16.04 | 16.12 | 383,319 | -0.01(-0.09%) |
Feb 24, 2017 | 15.87 | 16.16 | 15.79 | 16.14 | 478,207 | +0.24(+1.49%) |
Feb 23, 2017 | 16.25 | 16.25 | 15.55 | 15.90 | 736,980 | +0.12(+0.77%) |
Feb 22, 2017 | 15.83 | 15.85 | 15.60 | 15.78 | 250,657 | -0.04(-0.27%) |
Feb 21, 2017 | 15.61 | 15.87 | 15.53 | 15.82 | 286,236 | +0.20(+1.29%) |
Feb 17, 2017 | 15.62 | 15.62 | 15.62 | 0 | +0.27(+1.73%) | |
Feb 16, 2017 | 15.31 | 15.48 | 15.31 | 15.35 | 425,183 | +0.10(+0.66%) |
Feb 15, 2017 | 15.20 | 15.35 | 15.12 | 15.25 | 591,469 | -0.06(-0.42%) |
Feb 14, 2017 | 15.48 | 15.48 | 15.18 | 15.32 | 420,448 | -0.19(-1.20%) |
Feb 13, 2017 | 15.53 | 15.63 | 15.42 | 15.51 | 432,716 | +0.01(+0.09%) |
Feb 10, 2017 | 15.36 | 15.58 | 15.36 | 15.49 | 924,827 | +0.12(+0.79%) |
Feb 09, 2017 | 15.30 | 15.38 | 15.27 | 15.37 | 649,622 | +0.06(+0.37%) |
Feb 08, 2017 | 15.20 | 15.35 | 15.05 | 15.31 | 942,484 | +0.13(+0.85%) |
Feb 07, 2017 | 15.26 | 15.35 | 15.16 | 15.18 | 588,263 | -0.04(-0.28%) |
Feb 06, 2017 | 15.38 | 15.38 | 15.18 | 15.23 | 639,675 | -0.09(-0.56%) |
Feb 03, 2017 | 15.35 | 15.40 | 15.19 | 15.31 | 317,440 | +0.04(+0.28%) |
Feb 02, 2017 | 15.38 | 15.46 | 15.18 | 15.27 | 722,431 | -0.04(-0.28%) |
Feb 01, 2017 | 15.65 | 16.01 | 15.26 | 15.31 | 1,446,480 | -0.34(-2.15%) |
Jan 31, 2017 | 15.39 | 15.76 | 15.38 | 15.65 | 1,063,750 | +0.29(+1.92%) |
Jan 30, 2017 | 15.34 | 15.38 | 15.24 | 15.35 | 1,907,140 | -0.08(-0.51%) |
Jan 27, 2017 | 15.37 | 15.53 | 15.16 | 15.43 | 919,295 | +0.14(+0.89%) |
Jan 26, 2017 | 15.20 | 15.31 | 15.12 | 15.30 | 370,754 | +0.12(+0.80%) |
Jan 25, 2017 | 15.04 | 15.20 | 15.02 | 15.18 | 808,682 | +0.12(+0.81%) |
Jan 24, 2017 | 15.16 | 15.21 | 15.04 | 15.05 | 440,706 | -0.11(-0.71%) |
Jan 23, 2017 | 14.98 | 15.19 | 14.97 | 15.16 | 192,560 | +0.18(+1.20%) |
Jan 20, 2017 | 14.85 | 15.06 | 14.81 | 14.98 | 266,646 | +0.11(+0.72%) |
Jan 19, 2017 | 14.96 | 15.07 | 14.74 | 14.87 | 257,965 | -0.14(-0.91%) |
Jan 18, 2017 | 15.06 | 15.13 | 14.98 | 15.01 | 363,637 | -0.06(-0.38%) |
Jan 17, 2017 | 14.82 | 15.07 | 14.82 | 15.07 | 348,428 | +0.32(+2.19%) |
Jan 13, 2017 | 14.74 | 14.74 | 14.74 | 0 | -0.09(-0.58%) | |
Jan 12, 2017 | 14.89 | 14.89 | 14.64 | 14.83 | 214,219 | +0.00(+0.00%) |
Jan 11, 2017 | 14.83 | 14.95 | 14.73 | 14.83 | 673,112 | +0.01(+0.10%) |
Jan 10, 2017 | 14.74 | 15.01 | 14.68 | 14.82 | 711,291 | +0.09(+0.63%) |
Jan 09, 2017 | 14.92 | 14.95 | 14.66 | 14.72 | 224,241 | -0.10(-0.68%) |
Jan 06, 2017 | 14.72 | 14.97 | 14.52 | 14.82 | 386,702 | +0.04(+0.24%) |
Jan 05, 2017 | 14.77 | 14.95 | 14.62 | 14.79 | 443,787 | -0.03(-0.19%) |
Jan 04, 2017 | 14.71 | 15.02 | 14.71 | 14.82 | 492,278 | +0.16(+1.13%) |
Jan 03, 2017 | 14.82 | 14.82 | 14.53 | 14.65 | 473,923 | -0.07(-0.49%) |
Dec 30, 2016 | 14.72 | 14.72 | 14.72 | 0 | +0.29(+2.04%) | |
Dec 29, 2016 | 14.11 | 14.46 | 13.91 | 14.43 | 536,762 | +0.34(+2.45%) |
Dec 28, 2016 | 14.08 | 14.26 | 13.97 | 14.08 | 317,570 | +0.00(+0.01%) |
Dec 27, 2016 | 14.14 | 14.27 | 14.00 | 14.08 | 381,220 | -0.06(-0.40%) |
Dec 23, 2016 | 14.14 | 14.14 | 14.14 | 0 | +0.07(+0.50%) | |
Dec 22, 2016 | 13.91 | 14.11 | 13.83 | 14.07 | 440,290 | +0.16(+1.12%) |
Dec 21, 2016 | 14.22 | 14.29 | 13.91 | 13.91 | 440,136 | -0.28(-1.95%) |
Dec 20, 2016 | 14.16 | 14.39 | 14.13 | 14.19 | 594,441 | -0.04(-0.30%) |
Dec 19, 2016 | 13.88 | 14.28 | 13.87 | 14.23 | 407,408 | +0.44(+3.19%) |
Dec 16, 2016 | 13.70 | 13.83 | 13.52 | 13.79 | 1,303,038 | +0.21(+1.57%) |
Dec 15, 2016 | 13.61 | 13.77 | 13.44 | 13.58 | 572,354 | -0.01(-0.10%) |
Dec 14, 2016 | 13.96 | 13.96 | 13.57 | 13.59 | 315,604 | -0.31(-2.24%) |
Dec 13, 2016 | 14.00 | 14.18 | 13.79 | 13.91 | 288,126 | -0.01(-0.05%) |
Dec 12, 2016 | 13.88 | 14.01 | 13.78 | 13.91 | 315,353 | -0.01(-0.10%) |
Dec 09, 2016 | 13.98 | 14.13 | 13.89 | 13.93 | 363,716 | -0.06(-0.46%) |
Dec 08, 2016 | 13.77 | 14.00 | 13.61 | 13.99 | 469,776 | +0.11(+0.77%) |
Dec 07, 2016 | 13.69 | 13.96 | 13.66 | 13.88 | 577,326 | +0.26(+1.92%) |
Dec 06, 2016 | 13.64 | 13.79 | 13.54 | 13.62 | 674,656 | +0.00(+0.00%) |
Dec 05, 2016 | 13.46 | 13.66 | 13.41 | 13.62 | 534,345 | +0.18(+1.37%) |
Dec 02, 2016 | 13.12 | 13.71 | 13.12 | 13.44 | 1,037,285 | +0.37(+2.82%) |