Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.03 | 15.11 | 14.74 | 14.93 | 16,176 | -0.30(-1.98%) |
Feb 27, 2017 | 14.83 | 15.27 | 14.76 | 15.24 | 16,662 | +0.38(+2.58%) |
Feb 24, 2017 | 15.03 | 15.14 | 14.74 | 14.85 | 5,500 | -0.07(-0.44%) |
Feb 23, 2017 | 14.25 | 15.11 | 14.06 | 14.92 | 37,418 | +1.23(+8.99%) |
Feb 22, 2017 | 13.85 | 13.90 | 13.59 | 13.69 | 15,673 | -0.11(-0.83%) |
Feb 21, 2017 | 13.98 | 13.99 | 13.72 | 13.80 | 29,349 | -0.16(-1.17%) |
Feb 17, 2017 | 13.96 | 13.96 | 13.96 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.23 | 14.23 | 13.84 | 13.97 | 60,959 | -0.22(-1.55%) |
Feb 15, 2017 | 13.93 | 14.22 | 13.74 | 14.19 | 9,662 | +0.15(+1.10%) |
Feb 14, 2017 | 14.09 | 14.27 | 13.78 | 14.04 | 12,753 | +0.06(+0.41%) |
Feb 13, 2017 | 14.18 | 14.44 | 13.82 | 13.98 | 16,722 | -0.12(-0.82%) |
Feb 10, 2017 | 13.77 | 14.40 | 13.50 | 14.10 | 6,084 | +0.32(+2.36%) |
Feb 09, 2017 | 13.79 | 14.03 | 13.59 | 13.77 | 21,558 | +0.03(+0.24%) |
Feb 08, 2017 | 13.80 | 13.99 | 13.57 | 13.74 | 12,100 | +0.00(+0.00%) |
Feb 07, 2017 | 13.83 | 13.84 | 13.72 | 13.74 | 13,625 | -0.02(-0.12%) |
Feb 06, 2017 | 13.66 | 14.21 | 13.66 | 13.76 | 17,427 | -0.01(-0.06%) |
Feb 03, 2017 | 13.55 | 13.83 | 13.50 | 13.76 | 12,268 | +0.17(+1.25%) |
Feb 02, 2017 | 13.56 | 13.69 | 13.55 | 13.59 | 11,865 | -0.04(-0.30%) |
Feb 01, 2017 | 13.80 | 13.88 | 13.51 | 13.63 | 35,405 | -0.17(-1.23%) |
Jan 31, 2017 | 13.89 | 14.01 | 13.72 | 13.80 | 10,775 | -0.06(-0.47%) |
Jan 30, 2017 | 14.00 | 14.08 | 13.83 | 13.87 | 11,232 | -0.24(-1.67%) |
Jan 27, 2017 | 14.20 | 14.28 | 13.97 | 14.11 | 6,530 | +0.05(+0.35%) |
Jan 26, 2017 | 14.09 | 14.32 | 14.04 | 14.06 | 14,125 | +0.02(+0.17%) |
Jan 25, 2017 | 14.10 | 14.25 | 13.84 | 14.03 | 5,533 | -0.01(-0.06%) |
Jan 24, 2017 | 13.85 | 14.23 | 13.84 | 14.04 | 11,172 | +0.15(+1.11%) |
Jan 23, 2017 | 13.83 | 14.18 | 13.83 | 13.89 | 9,213 | -0.02(-0.12%) |
Jan 20, 2017 | 13.81 | 14.51 | 13.81 | 13.90 | 16,776 | +0.01(+0.06%) |
Jan 19, 2017 | 14.03 | 14.04 | 13.80 | 13.89 | 48,070 | -0.20(-1.44%) |
Jan 18, 2017 | 14.13 | 14.30 | 13.80 | 14.10 | 41,056 | -0.02(-0.17%) |
Jan 17, 2017 | 14.33 | 14.46 | 14.08 | 14.12 | 13,851 | -0.19(-1.36%) |
Jan 13, 2017 | 14.32 | 14.32 | 14.32 | 0 | +0.43(+3.10%) | |
Jan 12, 2017 | 14.11 | 14.11 | 13.87 | 13.89 | 36,543 | -0.41(-2.89%) |
Jan 11, 2017 | 15.48 | 15.48 | 14.12 | 14.30 | 4,909 | +0.11(+0.80%) |
Jan 10, 2017 | 14.19 | 14.37 | 14.02 | 14.19 | 18,820 | +0.02(+0.11%) |
Jan 09, 2017 | 14.41 | 14.41 | 14.01 | 14.17 | 20,429 | -0.32(-2.24%) |
Jan 06, 2017 | 14.68 | 15.07 | 14.27 | 14.49 | 27,427 | -0.04(-0.28%) |
Jan 05, 2017 | 15.03 | 15.17 | 14.53 | 14.53 | 15,567 | -0.62(-4.12%) |
Jan 04, 2017 | 15.17 | 15.25 | 14.91 | 15.16 | 28,695 | +0.01(+0.05%) |
Jan 03, 2017 | 15.97 | 15.97 | 14.35 | 15.15 | 35,858 | -0.76(-4.79%) |
Dec 30, 2016 | 15.91 | 15.91 | 15.91 | 0 | +0.35(+2.24%) | |
Dec 29, 2016 | 16.07 | 16.07 | 15.49 | 15.56 | 5,567 | -0.02(-0.10%) |
Dec 28, 2016 | 15.60 | 16.05 | 15.49 | 15.58 | 19,907 | -0.09(-0.57%) |
Dec 27, 2016 | 15.70 | 16.21 | 15.54 | 15.67 | 14,119 | -0.06(-0.41%) |
Dec 23, 2016 | 15.74 | 15.74 | 15.74 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.89 | 15.89 | 15.49 | 15.57 | 6,798 | -0.44(-2.74%) |
Dec 21, 2016 | 15.69 | 16.14 | 15.33 | 16.01 | 11,448 | +0.32(+2.02%) |
Dec 20, 2016 | 16.11 | 16.13 | 15.46 | 15.69 | 20,424 | -0.24(-1.48%) |
Dec 19, 2016 | 15.85 | 16.37 | 15.85 | 15.93 | 20,229 | +0.03(+0.20%) |
Dec 16, 2016 | 16.09 | 16.54 | 15.62 | 15.90 | 65,556 | -0.05(-0.31%) |
Dec 15, 2016 | 16.25 | 16.46 | 15.75 | 15.95 | 31,877 | -0.21(-1.31%) |
Dec 14, 2016 | 16.71 | 16.87 | 16.06 | 16.16 | 14,940 | -0.21(-1.29%) |
Dec 13, 2016 | 16.34 | 16.38 | 16.12 | 16.37 | 15,855 | +0.02(+0.10%) |
Dec 12, 2016 | 16.42 | 16.54 | 16.29 | 16.35 | 19,156 | -0.35(-2.09%) |
Dec 09, 2016 | 16.10 | 17.05 | 15.74 | 16.70 | 25,492 | +0.61(+3.78%) |
Dec 08, 2016 | 16.13 | 16.46 | 14.29 | 16.09 | 41,530 | +0.02(+0.15%) |
Dec 07, 2016 | 16.13 | 16.22 | 15.31 | 16.07 | 31,830 | -0.09(-0.55%) |
Dec 06, 2016 | 15.74 | 16.22 | 15.74 | 16.16 | 17,772 | +0.22(+1.37%) |
Dec 05, 2016 | 15.70 | 16.02 | 15.70 | 15.94 | 27,685 | +0.38(+2.45%) |
Dec 02, 2016 | 15.71 | 15.78 | 15.31 | 15.56 | 25,735 | -0.15(-0.98%) |