Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.74 | 14.81 | 14.45 | 14.64 | 16,502 | -0.30(-1.98%) |
Feb 27, 2017 | 14.54 | 14.97 | 14.46 | 14.94 | 16,997 | +0.38(+2.58%) |
Feb 24, 2017 | 14.74 | 14.84 | 14.45 | 14.56 | 5,611 | -0.06(-0.44%) |
Feb 23, 2017 | 13.97 | 14.82 | 13.78 | 14.62 | 38,172 | +1.21(+8.99%) |
Feb 22, 2017 | 13.58 | 13.62 | 13.32 | 13.42 | 15,989 | -0.11(-0.83%) |
Feb 21, 2017 | 13.70 | 13.71 | 13.45 | 13.53 | 29,941 | -0.16(-1.17%) |
Feb 17, 2017 | 13.69 | 13.69 | 13.69 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 13.95 | 13.95 | 13.57 | 13.70 | 62,187 | -0.22(-1.55%) |
Feb 15, 2017 | 13.66 | 13.94 | 13.47 | 13.91 | 9,857 | +0.15(+1.10%) |
Feb 14, 2017 | 13.81 | 13.98 | 13.50 | 13.76 | 13,010 | +0.06(+0.41%) |
Feb 13, 2017 | 13.90 | 14.15 | 13.54 | 13.70 | 17,059 | -0.11(-0.82%) |
Feb 10, 2017 | 13.50 | 14.12 | 13.24 | 13.82 | 6,207 | +0.32(+2.36%) |
Feb 09, 2017 | 13.52 | 13.75 | 13.33 | 13.50 | 21,993 | +0.03(+0.24%) |
Feb 08, 2017 | 13.53 | 13.71 | 13.30 | 13.47 | 12,345 | +0.00(+0.00%) |
Feb 07, 2017 | 13.56 | 13.56 | 13.45 | 13.47 | 13,900 | -0.02(-0.12%) |
Feb 06, 2017 | 13.39 | 13.93 | 13.39 | 13.48 | 17,778 | -0.01(-0.06%) |
Feb 03, 2017 | 13.28 | 13.56 | 13.24 | 13.49 | 12,516 | +0.17(+1.25%) |
Feb 02, 2017 | 13.29 | 13.42 | 13.28 | 13.33 | 12,104 | -0.04(-0.30%) |
Feb 01, 2017 | 13.53 | 13.60 | 13.25 | 13.36 | 36,119 | -0.17(-1.23%) |
Jan 31, 2017 | 13.61 | 13.73 | 13.44 | 13.53 | 10,992 | -0.06(-0.47%) |
Jan 30, 2017 | 13.72 | 13.80 | 13.56 | 13.60 | 11,459 | -0.23(-1.67%) |
Jan 27, 2017 | 13.92 | 13.99 | 13.69 | 13.83 | 6,662 | +0.05(+0.35%) |
Jan 26, 2017 | 13.81 | 14.03 | 13.77 | 13.78 | 14,410 | +0.02(+0.17%) |
Jan 25, 2017 | 13.82 | 13.97 | 13.56 | 13.75 | 5,644 | -0.01(-0.06%) |
Jan 24, 2017 | 13.58 | 13.95 | 13.56 | 13.76 | 11,397 | +0.15(+1.11%) |
Jan 23, 2017 | 13.56 | 13.90 | 13.56 | 13.61 | 9,399 | -0.02(-0.12%) |
Jan 20, 2017 | 13.54 | 14.22 | 13.54 | 13.63 | 17,114 | +0.01(+0.06%) |
Jan 19, 2017 | 13.75 | 13.76 | 13.52 | 13.62 | 49,040 | -0.20(-1.44%) |
Jan 18, 2017 | 13.85 | 14.02 | 13.52 | 13.82 | 41,884 | -0.02(-0.17%) |
Jan 17, 2017 | 14.05 | 14.18 | 13.80 | 13.84 | 14,131 | -0.19(-1.36%) |
Jan 13, 2017 | 14.03 | 14.03 | 14.03 | 0 | +0.42(+3.10%) | |
Jan 12, 2017 | 13.83 | 13.83 | 13.60 | 13.61 | 37,280 | -0.41(-2.89%) |
Jan 11, 2017 | 15.18 | 15.18 | 13.84 | 14.02 | 5,008 | +0.11(+0.80%) |
Jan 10, 2017 | 13.91 | 14.08 | 13.74 | 13.91 | 19,199 | +0.02(+0.11%) |
Jan 09, 2017 | 14.12 | 14.12 | 13.73 | 13.89 | 20,841 | -0.32(-2.24%) |
Jan 06, 2017 | 14.39 | 14.77 | 13.99 | 14.21 | 27,980 | -0.04(-0.28%) |
Jan 05, 2017 | 14.73 | 14.87 | 14.25 | 14.25 | 15,881 | -0.61(-4.12%) |
Jan 04, 2017 | 14.87 | 14.95 | 14.61 | 14.86 | 29,274 | +0.01(+0.05%) |
Jan 03, 2017 | 15.65 | 15.65 | 14.06 | 14.85 | 36,582 | -0.75(-4.79%) |
Dec 30, 2016 | 15.60 | 15.60 | 15.60 | 0 | +0.34(+2.24%) | |
Dec 29, 2016 | 15.75 | 15.75 | 15.19 | 15.26 | 5,680 | -0.02(-0.10%) |
Dec 28, 2016 | 15.29 | 15.73 | 15.19 | 15.27 | 20,309 | -0.09(-0.57%) |
Dec 27, 2016 | 15.39 | 15.89 | 15.23 | 15.36 | 14,403 | -0.06(-0.41%) |
Dec 23, 2016 | 15.42 | 15.42 | 15.42 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.58 | 15.58 | 15.19 | 15.27 | 6,935 | -0.43(-2.74%) |
Dec 21, 2016 | 15.38 | 15.82 | 15.03 | 15.69 | 11,679 | +0.31(+2.02%) |
Dec 20, 2016 | 15.79 | 15.81 | 15.15 | 15.38 | 20,836 | -0.23(-1.48%) |
Dec 19, 2016 | 15.54 | 16.04 | 15.54 | 15.61 | 20,637 | +0.03(+0.20%) |
Dec 16, 2016 | 15.77 | 16.21 | 15.31 | 15.58 | 66,879 | -0.05(-0.31%) |
Dec 15, 2016 | 15.93 | 16.13 | 15.44 | 15.63 | 32,520 | -0.21(-1.31%) |
Dec 14, 2016 | 16.38 | 16.54 | 15.74 | 15.84 | 15,241 | -0.21(-1.29%) |
Dec 13, 2016 | 16.02 | 16.06 | 15.81 | 16.04 | 16,174 | +0.02(+0.10%) |
Dec 12, 2016 | 16.10 | 16.21 | 15.96 | 16.03 | 19,543 | -0.34(-2.09%) |
Dec 09, 2016 | 15.78 | 16.71 | 15.43 | 16.37 | 26,006 | +0.60(+3.78%) |
Dec 08, 2016 | 15.81 | 16.14 | 14.01 | 15.77 | 42,367 | +0.02(+0.15%) |
Dec 07, 2016 | 15.81 | 15.90 | 15.01 | 15.75 | 32,473 | -0.09(-0.55%) |
Dec 06, 2016 | 15.42 | 15.90 | 15.42 | 15.84 | 18,130 | +0.21(+1.37%) |
Dec 05, 2016 | 15.39 | 15.70 | 15.39 | 15.62 | 28,244 | +0.37(+2.45%) |
Dec 02, 2016 | 15.40 | 15.47 | 15.01 | 15.25 | 26,254 | -0.15(-0.98%) |