Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.42 | 15.48 | 15.34 | 15.40 | 3,338,290 | -0.02(-0.16%) |
Feb 27, 2017 | 15.29 | 15.43 | 15.17 | 15.42 | 3,692,085 | +0.13(+0.85%) |
Feb 24, 2017 | 15.25 | 15.37 | 15.22 | 15.29 | 3,474,762 | +0.00(+0.02%) |
Feb 23, 2017 | 15.34 | 15.43 | 15.24 | 15.29 | 4,799,653 | -0.10(-0.67%) |
Feb 22, 2017 | 15.11 | 15.46 | 14.86 | 15.39 | 14,245,691 | -0.65(-4.05%) |
Feb 21, 2017 | 16.09 | 16.13 | 15.96 | 16.04 | 3,943,259 | +0.07(+0.45%) |
Feb 17, 2017 | 15.97 | 15.97 | 15.97 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 15.99 | 16.06 | 15.86 | 15.98 | 2,800,638 | -0.07(-0.41%) |
Feb 15, 2017 | 15.98 | 16.16 | 15.90 | 16.04 | 2,196,374 | +0.10(+0.60%) |
Feb 14, 2017 | 15.85 | 15.98 | 15.81 | 15.95 | 1,387,022 | +0.03(+0.17%) |
Feb 13, 2017 | 15.80 | 15.96 | 15.72 | 15.92 | 1,572,433 | +0.13(+0.83%) |
Feb 10, 2017 | 15.68 | 15.80 | 15.63 | 15.79 | 1,377,635 | +0.12(+0.75%) |
Feb 09, 2017 | 15.58 | 15.69 | 15.54 | 15.67 | 1,842,718 | +0.18(+1.15%) |
Feb 08, 2017 | 15.47 | 15.55 | 15.41 | 15.49 | 1,987,508 | -0.04(-0.27%) |
Feb 07, 2017 | 15.55 | 15.62 | 15.50 | 15.54 | 2,115,548 | -0.01(-0.07%) |
Feb 06, 2017 | 15.58 | 15.63 | 15.49 | 15.55 | 1,936,485 | +0.02(+0.13%) |
Feb 03, 2017 | 15.52 | 15.60 | 15.45 | 15.53 | 1,430,280 | +0.08(+0.49%) |
Feb 02, 2017 | 15.48 | 15.56 | 15.42 | 15.45 | 1,649,213 | -0.03(-0.18%) |
Feb 01, 2017 | 15.65 | 15.71 | 15.39 | 15.48 | 1,798,313 | -0.17(-1.10%) |
Jan 31, 2017 | 15.57 | 15.65 | 15.49 | 15.65 | 991,214 | +0.04(+0.29%) |
Jan 30, 2017 | 15.58 | 15.63 | 15.43 | 15.60 | 1,342,917 | -0.03(-0.20%) |
Jan 27, 2017 | 15.72 | 15.72 | 15.55 | 15.64 | 1,760,469 | -0.00(-0.02%) |
Jan 26, 2017 | 15.73 | 15.75 | 15.60 | 15.64 | 994,966 | -0.05(-0.33%) |
Jan 25, 2017 | 15.67 | 15.78 | 15.63 | 15.69 | 1,059,530 | +0.03(+0.18%) |
Jan 24, 2017 | 15.48 | 15.69 | 15.45 | 15.66 | 2,010,779 | +0.16(+1.04%) |
Jan 23, 2017 | 15.59 | 15.63 | 15.46 | 15.50 | 944,047 | -0.09(-0.57%) |
Jan 20, 2017 | 15.53 | 15.59 | 15.45 | 15.59 | 1,775,881 | +0.04(+0.29%) |
Jan 19, 2017 | 15.76 | 15.82 | 15.51 | 15.55 | 2,164,909 | -0.21(-1.31%) |
Jan 18, 2017 | 15.74 | 15.85 | 15.66 | 15.75 | 2,877,217 | -0.02(-0.15%) |
Jan 17, 2017 | 15.68 | 15.81 | 15.60 | 15.78 | 3,340,496 | +0.09(+0.57%) |
Jan 13, 2017 | 15.69 | 15.69 | 15.69 | 0 | +0.05(+0.35%) | |
Jan 12, 2017 | 15.51 | 15.64 | 15.41 | 15.63 | 2,191,359 | +0.06(+0.40%) |
Jan 11, 2017 | 15.57 | 15.60 | 15.52 | 15.57 | 2,990,549 | -0.01(-0.04%) |
Jan 10, 2017 | 15.54 | 15.59 | 15.43 | 15.58 | 3,359,989 | +0.06(+0.38%) |
Jan 09, 2017 | 15.35 | 15.53 | 15.22 | 15.52 | 4,040,530 | +0.19(+1.26%) |
Jan 06, 2017 | 15.20 | 15.36 | 15.11 | 15.33 | 2,804,230 | +0.11(+0.72%) |
Jan 05, 2017 | 15.13 | 15.32 | 15.06 | 15.22 | 2,399,019 | +0.05(+0.34%) |
Jan 04, 2017 | 14.89 | 15.16 | 14.89 | 15.16 | 2,776,131 | +0.29(+1.92%) |
Jan 03, 2017 | 15.01 | 15.01 | 14.68 | 14.88 | 3,575,441 | +0.24(+1.62%) |
Dec 30, 2016 | 14.64 | 14.64 | 14.64 | 0 | +0.01(+0.09%) | |
Dec 29, 2016 | 14.59 | 14.67 | 14.59 | 14.63 | 2,052,850 | +0.00(+0.02%) |
Dec 28, 2016 | 14.78 | 14.78 | 14.54 | 14.63 | 1,719,377 | -0.13(-0.86%) |
Dec 27, 2016 | 14.69 | 14.79 | 14.61 | 14.75 | 2,366,277 | +0.12(+0.80%) |
Dec 23, 2016 | 14.64 | 14.64 | 14.64 | 0 | +0.05(+0.38%) | |
Dec 22, 2016 | 14.66 | 14.68 | 14.49 | 14.58 | 2,015,715 | -0.06(-0.42%) |
Dec 21, 2016 | 14.62 | 14.72 | 14.59 | 14.64 | 1,401,357 | +0.02(+0.16%) |
Dec 20, 2016 | 14.70 | 14.77 | 14.57 | 14.62 | 1,883,249 | -0.04(-0.26%) |
Dec 19, 2016 | 14.69 | 14.76 | 14.59 | 14.66 | 2,101,943 | +0.01(+0.07%) |
Dec 16, 2016 | 14.76 | 14.83 | 14.61 | 14.65 | 2,714,288 | -0.10(-0.69%) |
Dec 15, 2016 | 14.60 | 14.76 | 14.56 | 14.75 | 1,849,125 | +0.17(+1.17%) |
Dec 14, 2016 | 14.58 | 14.75 | 14.50 | 14.58 | 2,245,666 | -0.01(-0.07%) |
Dec 13, 2016 | 14.67 | 14.71 | 14.58 | 14.59 | 1,866,515 | -0.01(-0.05%) |
Dec 12, 2016 | 14.74 | 14.75 | 14.53 | 14.60 | 2,773,773 | -0.18(-1.25%) |
Dec 09, 2016 | 14.81 | 14.81 | 14.69 | 14.78 | 3,183,988 | +0.00(+0.00%) |
Dec 08, 2016 | 14.80 | 14.87 | 14.68 | 14.78 | 2,091,763 | +0.04(+0.30%) |
Dec 07, 2016 | 14.52 | 14.81 | 14.52 | 14.73 | 2,734,199 | +0.18(+1.22%) |
Dec 06, 2016 | 14.32 | 14.56 | 14.31 | 14.56 | 2,634,448 | +0.21(+1.50%) |
Dec 05, 2016 | 14.31 | 14.46 | 14.24 | 14.34 | 2,390,030 | +0.13(+0.91%) |
Dec 02, 2016 | 14.19 | 14.27 | 14.16 | 14.21 | 2,344,221 | +0.06(+0.46%) |