Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.36 | 15.50 | 15.26 | 15.28 | 203,879 | -0.18(-1.19%) |
Feb 27, 2017 | 15.27 | 15.55 | 15.16 | 15.47 | 111,870 | +0.17(+1.14%) |
Feb 24, 2017 | 15.33 | 15.52 | 15.20 | 15.29 | 97,575 | -0.03(-0.23%) |
Feb 23, 2017 | 15.40 | 15.46 | 15.24 | 15.33 | 108,958 | +0.00(+0.00%) |
Feb 22, 2017 | 15.39 | 15.39 | 15.11 | 15.33 | 190,482 | -0.05(-0.34%) |
Feb 21, 2017 | 15.48 | 15.48 | 15.24 | 15.38 | 77,585 | -0.02(-0.11%) |
Feb 17, 2017 | 15.40 | 15.40 | 15.40 | 0 | +0.04(+0.23%) | |
Feb 16, 2017 | 15.56 | 15.66 | 15.20 | 15.36 | 110,153 | -0.36(-2.28%) |
Feb 15, 2017 | 15.44 | 15.74 | 15.44 | 15.72 | 242,308 | +0.17(+1.12%) |
Feb 14, 2017 | 15.51 | 15.61 | 15.46 | 15.54 | 238,195 | +0.11(+0.73%) |
Feb 13, 2017 | 15.54 | 15.60 | 15.22 | 15.43 | 491,272 | -0.03(-0.23%) |
Feb 10, 2017 | 15.51 | 15.61 | 15.45 | 15.47 | 97,429 | -0.07(-0.45%) |
Feb 09, 2017 | 15.21 | 15.61 | 15.21 | 15.54 | 104,026 | +0.28(+1.83%) |
Feb 08, 2017 | 15.36 | 15.60 | 15.13 | 15.26 | 353,275 | -0.17(-1.13%) |
Feb 07, 2017 | 15.49 | 15.75 | 15.40 | 15.43 | 158,215 | -0.03(-0.23%) |
Feb 06, 2017 | 15.47 | 15.65 | 15.43 | 15.47 | 117,759 | -0.12(-0.78%) |
Feb 03, 2017 | 15.84 | 15.84 | 15.03 | 15.59 | 248,500 | -0.25(-1.60%) |
Feb 02, 2017 | 16.22 | 16.22 | 15.71 | 15.84 | 140,739 | -0.31(-1.94%) |
Feb 01, 2017 | 16.35 | 16.39 | 16.05 | 16.16 | 226,202 | -0.03(-0.22%) |
Jan 31, 2017 | 15.93 | 16.39 | 15.58 | 16.19 | 289,700 | +0.15(+0.93%) |
Jan 30, 2017 | 16.24 | 16.31 | 15.87 | 16.04 | 201,432 | -0.30(-1.82%) |
Jan 27, 2017 | 16.40 | 16.56 | 16.31 | 16.34 | 86,004 | -0.14(-0.85%) |
Jan 26, 2017 | 16.86 | 16.86 | 16.26 | 16.48 | 318,611 | -0.28(-1.67%) |
Jan 25, 2017 | 16.99 | 17.00 | 16.74 | 16.76 | 364,317 | -0.14(-0.83%) |
Jan 24, 2017 | 16.87 | 16.98 | 16.74 | 16.90 | 121,026 | +0.10(+0.57%) |
Jan 23, 2017 | 16.78 | 16.99 | 16.77 | 16.80 | 387,428 | -0.06(-0.36%) |
Jan 20, 2017 | 16.90 | 16.98 | 16.70 | 16.86 | 290,430 | -0.02(-0.10%) |
Jan 19, 2017 | 16.97 | 17.08 | 16.83 | 16.88 | 403,286 | +0.02(+0.10%) |
Jan 18, 2017 | 16.46 | 16.87 | 16.46 | 16.86 | 181,199 | +0.44(+2.66%) |
Jan 17, 2017 | 16.49 | 16.80 | 16.40 | 16.43 | 394,268 | -0.04(-0.26%) |
Jan 13, 2017 | 16.47 | 16.47 | 16.47 | 0 | -0.19(-1.15%) | |
Jan 12, 2017 | 16.98 | 16.99 | 16.54 | 16.66 | 190,772 | -0.44(-2.55%) |
Jan 11, 2017 | 16.69 | 17.14 | 16.52 | 17.10 | 207,604 | +0.48(+2.89%) |
Jan 10, 2017 | 17.18 | 17.18 | 16.47 | 16.62 | 335,342 | -0.57(-3.30%) |
Jan 09, 2017 | 16.63 | 17.24 | 16.50 | 17.19 | 276,111 | +0.56(+3.36%) |
Jan 06, 2017 | 16.50 | 16.68 | 16.42 | 16.63 | 312,330 | +0.11(+0.69%) |
Jan 05, 2017 | 16.76 | 16.79 | 16.35 | 16.51 | 1,042,453 | -0.21(-1.25%) |
Jan 04, 2017 | 17.15 | 17.18 | 16.61 | 16.72 | 296,454 | -0.30(-1.74%) |
Jan 03, 2017 | 17.32 | 17.34 | 16.74 | 17.02 | 328,842 | -0.18(-1.07%) |
Dec 30, 2016 | 17.20 | 17.20 | 17.20 | 0 | +0.34(+2.02%) | |
Dec 29, 2016 | 16.59 | 16.87 | 16.49 | 16.86 | 131,986 | +0.28(+1.68%) |
Dec 28, 2016 | 16.90 | 17.10 | 16.50 | 16.58 | 152,004 | -0.38(-2.21%) |
Dec 27, 2016 | 17.00 | 17.19 | 16.87 | 16.96 | 206,320 | -0.16(-0.92%) |
Dec 23, 2016 | 17.12 | 17.12 | 17.12 | 0 | +0.12(+0.72%) | |
Dec 22, 2016 | 16.91 | 17.20 | 16.67 | 16.99 | 225,453 | +0.04(+0.26%) |
Dec 21, 2016 | 17.11 | 17.27 | 16.81 | 16.95 | 462,124 | -0.20(-1.17%) |
Dec 20, 2016 | 17.08 | 17.46 | 17.02 | 17.15 | 327,738 | +0.07(+0.41%) |
Dec 19, 2016 | 16.70 | 17.20 | 16.70 | 17.08 | 443,499 | +0.38(+2.30%) |
Dec 16, 2016 | 17.56 | 17.62 | 16.54 | 16.70 | 5,198,656 | -0.95(-5.39%) |
Dec 15, 2016 | 17.76 | 18.42 | 17.59 | 17.65 | 621,284 | -0.03(-0.15%) |
Dec 14, 2016 | 18.57 | 18.82 | 17.63 | 17.67 | 514,779 | -1.00(-5.33%) |
Dec 13, 2016 | 18.85 | 18.85 | 18.34 | 18.67 | 318,079 | -0.10(-0.56%) |
Dec 12, 2016 | 18.63 | 18.95 | 18.33 | 18.77 | 329,889 | +0.06(+0.33%) |
Dec 09, 2016 | 17.10 | 19.47 | 16.95 | 18.71 | 848,812 | +1.80(+10.63%) |
Dec 08, 2016 | 17.01 | 17.53 | 16.71 | 16.91 | 566,843 | +0.28(+1.68%) |
Dec 07, 2016 | 16.39 | 17.13 | 16.35 | 16.64 | 745,151 | +0.05(+0.32%) |
Dec 06, 2016 | 16.89 | 17.14 | 16.28 | 16.58 | 346,711 | -0.21(-1.25%) |
Dec 05, 2016 | 16.96 | 17.36 | 16.68 | 16.79 | 300,398 | -0.14(-0.83%) |
Dec 02, 2016 | 17.42 | 17.42 | 16.13 | 16.93 | 475,226 | -0.45(-2.61%) |
Dec 01, 2016 | 17.32 | 17.56 | 17.02 | 17.39 | 393,304 | -0.04(-0.20%) |
Nov 30, 2016 | 17.55 | 17.66 | 17.31 | 17.42 | 888,859 | +0.00(+0.00%) |
Nov 29, 2016 | 17.54 | 17.67 | 17.28 | 17.42 | 449,862 | -0.18(-1.04%) |
Nov 28, 2016 | 17.88 | 17.88 | 17.32 | 17.60 | 372,760 | -0.06(-0.35%) |
Nov 25, 2016 | 17.59 | 17.85 | 17.34 | 17.67 | 102,727 | -0.01(-0.05%) |
Nov 23, 2016 | 17.67 | 17.67 | 17.67 | 0 | +0.20(+1.15%) | |
Nov 22, 2016 | 16.64 | 17.70 | 16.32 | 17.47 | 540,208 | +0.87(+5.26%) |
Nov 21, 2016 | 16.58 | 16.74 | 16.57 | 16.60 | 292,851 | +0.06(+0.37%) |
Nov 18, 2016 | 16.48 | 16.70 | 16.32 | 16.54 | 431,948 | +0.31(+1.94%) |
Nov 17, 2016 | 16.01 | 16.50 | 15.99 | 16.23 | 312,044 | -0.03(-0.16%) |
Nov 16, 2016 | 16.20 | 16.36 | 16.16 | 16.25 | 145,143 | +0.05(+0.32%) |
Nov 15, 2016 | 16.09 | 16.36 | 16.02 | 16.20 | 140,258 | +0.02(+0.11%) |
Nov 14, 2016 | 16.25 | 16.37 | 16.10 | 16.18 | 308,080 | +0.07(+0.43%) |
Nov 11, 2016 | 15.86 | 16.30 | 15.85 | 16.11 | 273,083 | +0.11(+0.71%) |
Nov 10, 2016 | 15.98 | 16.06 | 15.71 | 16.00 | 307,322 | -0.03(-0.16%) |
Nov 09, 2016 | 15.61 | 16.06 | 15.43 | 16.02 | 316,654 | +0.10(+0.66%) |
Nov 08, 2016 | 15.88 | 15.96 | 15.47 | 15.92 | 369,135 | -0.03(-0.16%) |
Nov 07, 2016 | 15.87 | 16.06 | 15.36 | 15.95 | 762,747 | +0.40(+2.58%) |
Nov 04, 2016 | 15.29 | 15.71 | 15.20 | 15.54 | 733,597 | +0.45(+2.95%) |
Nov 03, 2016 | 15.04 | 15.22 | 15.01 | 15.10 | 211,801 | -0.14(-0.92%) |
Nov 02, 2016 | 15.02 | 15.37 | 14.97 | 15.24 | 342,756 | +0.00(+0.00%) |
Nov 01, 2016 | 15.18 | 15.50 | 14.97 | 15.24 | 671,414 | +0.04(+0.29%) |
Oct 31, 2016 | 15.78 | 15.78 | 15.20 | 15.20 | 533,216 | -0.47(-3.01%) |