Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.15 | 14.19 | 13.78 | 13.89 | 723,153 | -0.30(-2.13%) |
Feb 27, 2017 | 14.06 | 14.28 | 14.02 | 14.19 | 765,682 | +0.09(+0.61%) |
Feb 24, 2017 | 13.98 | 14.15 | 13.94 | 14.11 | 426,645 | +0.04(+0.31%) |
Feb 23, 2017 | 14.15 | 14.28 | 13.94 | 14.06 | 1,098,424 | -0.04(-0.31%) |
Feb 22, 2017 | 13.94 | 14.19 | 13.94 | 14.11 | 717,096 | +0.09(+0.62%) |
Feb 21, 2017 | 13.89 | 14.19 | 13.89 | 14.02 | 775,439 | +0.13(+0.93%) |
Feb 17, 2017 | 13.89 | 13.89 | 13.89 | 0 | +0.04(+0.31%) | |
Feb 16, 2017 | 13.94 | 14.19 | 13.81 | 13.85 | 1,473,543 | -0.30(-2.14%) |
Feb 15, 2017 | 14.28 | 14.41 | 14.02 | 14.15 | 2,427,282 | -0.09(-0.61%) |
Feb 14, 2017 | 13.94 | 14.24 | 13.89 | 14.24 | 1,252,380 | +0.26(+1.86%) |
Feb 13, 2017 | 14.02 | 14.19 | 13.89 | 13.98 | 1,621,783 | -0.09(-0.62%) |
Feb 10, 2017 | 14.06 | 14.19 | 13.98 | 14.06 | 728,871 | -0.04(-0.31%) |
Feb 09, 2017 | 14.32 | 14.32 | 13.85 | 14.11 | 1,509,426 | -0.13(-0.91%) |
Feb 08, 2017 | 14.28 | 14.40 | 13.85 | 14.24 | 3,376,229 | -0.61(-4.08%) |
Feb 07, 2017 | 14.76 | 14.84 | 14.54 | 14.84 | 1,001,988 | +0.22(+1.48%) |
Feb 06, 2017 | 14.71 | 14.84 | 14.54 | 14.63 | 987,177 | -0.09(-0.59%) |
Feb 03, 2017 | 14.80 | 14.93 | 14.67 | 14.71 | 1,446,139 | +0.00(+0.00%) |
Feb 02, 2017 | 14.89 | 14.93 | 14.67 | 14.71 | 753,429 | -0.17(-1.16%) |
Feb 01, 2017 | 15.15 | 15.15 | 14.76 | 14.89 | 1,105,618 | -0.09(-0.58%) |
Jan 31, 2017 | 14.97 | 15.06 | 14.80 | 14.97 | 404,757 | -0.09(-0.57%) |
Jan 30, 2017 | 14.93 | 15.10 | 14.76 | 15.06 | 926,214 | +0.04(+0.29%) |
Jan 27, 2017 | 15.10 | 15.10 | 14.97 | 15.02 | 410,105 | -0.04(-0.29%) |
Jan 26, 2017 | 15.02 | 15.10 | 14.93 | 15.06 | 621,059 | +0.09(+0.58%) |
Jan 25, 2017 | 14.93 | 15.06 | 14.71 | 14.97 | 875,298 | +0.13(+0.87%) |
Jan 24, 2017 | 14.71 | 14.89 | 14.67 | 14.84 | 768,159 | +0.17(+1.18%) |
Jan 23, 2017 | 14.71 | 14.76 | 14.54 | 14.67 | 472,172 | -0.04(-0.29%) |
Jan 20, 2017 | 14.71 | 14.76 | 14.58 | 14.71 | 484,130 | +0.13(+0.89%) |
Jan 19, 2017 | 14.76 | 14.76 | 14.45 | 14.58 | 492,940 | -0.04(-0.30%) |
Jan 18, 2017 | 14.76 | 14.84 | 14.58 | 14.63 | 966,787 | -0.13(-0.88%) |
Jan 17, 2017 | 14.67 | 14.84 | 14.54 | 14.76 | 1,364,412 | +0.09(+0.59%) |
Jan 13, 2017 | 14.67 | 14.67 | 14.67 | 0 | +0.09(+0.59%) | |
Jan 12, 2017 | 14.54 | 14.67 | 14.37 | 14.58 | 752,600 | +0.09(+0.60%) |
Jan 11, 2017 | 14.45 | 14.54 | 14.28 | 14.50 | 846,506 | +0.09(+0.60%) |
Jan 10, 2017 | 14.50 | 14.63 | 14.32 | 14.41 | 600,876 | -0.04(-0.30%) |
Jan 09, 2017 | 14.41 | 14.67 | 14.36 | 14.45 | 1,218,433 | +0.04(+0.30%) |
Jan 06, 2017 | 14.24 | 14.58 | 14.19 | 14.41 | 2,112,000 | +0.30(+2.15%) |
Jan 05, 2017 | 13.94 | 14.15 | 13.85 | 14.11 | 1,140,812 | +0.22(+1.56%) |
Jan 04, 2017 | 13.72 | 14.06 | 13.56 | 13.89 | 1,565,205 | +0.39(+2.88%) |
Jan 03, 2017 | 13.42 | 13.63 | 13.16 | 13.50 | 1,227,900 | +0.30(+2.29%) |
Dec 30, 2016 | 13.20 | 13.20 | 13.20 | 0 | +0.13(+0.99%) | |
Dec 29, 2016 | 13.16 | 13.29 | 12.98 | 13.07 | 1,161,961 | -0.09(-0.66%) |
Dec 28, 2016 | 13.24 | 13.29 | 13.07 | 13.16 | 666,078 | +0.00(+0.00%) |
Dec 27, 2016 | 13.29 | 13.44 | 13.16 | 13.16 | 1,049,593 | -0.17(-1.30%) |
Dec 23, 2016 | 13.33 | 13.33 | 13.33 | 0 | +0.04(+0.33%) | |
Dec 22, 2016 | 13.55 | 13.59 | 13.07 | 13.29 | 1,602,361 | -0.22(-1.60%) |
Dec 21, 2016 | 13.59 | 13.72 | 13.46 | 13.50 | 932,604 | -0.09(-0.64%) |
Dec 20, 2016 | 13.85 | 13.94 | 13.50 | 13.59 | 816,498 | -0.04(-0.32%) |
Dec 19, 2016 | 13.68 | 13.68 | 13.37 | 13.63 | 820,291 | +0.00(+0.00%) |
Dec 16, 2016 | 13.63 | 13.76 | 13.59 | 13.63 | 1,285,611 | +0.09(+0.64%) |
Dec 15, 2016 | 13.55 | 13.68 | 13.42 | 13.55 | 1,276,815 | +0.04(+0.32%) |
Dec 14, 2016 | 13.63 | 13.68 | 13.33 | 13.50 | 525,495 | -0.17(-1.27%) |
Dec 13, 2016 | 13.85 | 13.94 | 13.59 | 13.68 | 1,071,294 | -0.17(-1.25%) |
Dec 12, 2016 | 14.02 | 14.06 | 13.76 | 13.85 | 1,284,762 | -0.17(-1.23%) |
Dec 09, 2016 | 13.55 | 14.24 | 13.55 | 14.02 | 1,845,229 | +0.39(+2.86%) |
Dec 08, 2016 | 13.20 | 13.89 | 13.20 | 13.63 | 2,683,878 | +0.39(+2.94%) |
Dec 07, 2016 | 13.03 | 13.37 | 12.90 | 13.24 | 1,240,499 | +0.30(+2.34%) |
Dec 06, 2016 | 13.11 | 13.11 | 12.85 | 12.94 | 802,604 | -0.13(-0.99%) |
Dec 05, 2016 | 13.24 | 13.63 | 12.90 | 13.07 | 973,386 | -0.17(-1.31%) |
Dec 02, 2016 | 13.50 | 13.76 | 12.94 | 13.24 | 1,759,004 | -0.30(-2.24%) |