Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.19 | 14.22 | 14.19 | 14.21 | 13,005 | +0.04(+0.28%) |
Feb 27, 2017 | 14.18 | 14.30 | 14.13 | 14.17 | 33,090 | -0.01(-0.07%) |
Feb 24, 2017 | 14.22 | 14.30 | 14.15 | 14.18 | 14,385 | -0.06(-0.42%) |
Feb 23, 2017 | 14.45 | 14.75 | 14.21 | 14.24 | 27,392 | -0.10(-0.70%) |
Feb 22, 2017 | 14.26 | 14.38 | 14.25 | 14.34 | 20,186 | -0.04(-0.28%) |
Feb 21, 2017 | 14.44 | 14.47 | 14.36 | 14.38 | 18,178 | -0.08(-0.59%) |
Feb 17, 2017 | 14.46 | 14.46 | 14.46 | 0 | +0.03(+0.17%) | |
Feb 16, 2017 | 14.52 | 14.58 | 14.43 | 14.44 | 16,531 | -0.13(-0.87%) |
Feb 15, 2017 | 14.67 | 14.78 | 14.55 | 14.57 | 12,378 | -0.07(-0.51%) |
Feb 14, 2017 | 14.74 | 14.80 | 14.63 | 14.64 | 8,509 | -0.13(-0.88%) |
Feb 13, 2017 | 14.80 | 14.84 | 14.77 | 14.77 | 10,329 | -0.06(-0.40%) |
Feb 10, 2017 | 15.04 | 15.04 | 14.82 | 14.83 | 16,054 | -0.02(-0.13%) |
Feb 09, 2017 | 14.90 | 14.97 | 14.85 | 14.85 | 6,140 | -0.05(-0.34%) |
Feb 08, 2017 | 14.89 | 14.93 | 14.88 | 14.90 | 8,652 | +0.00(+0.00%) |
Feb 07, 2017 | 14.91 | 14.98 | 14.87 | 14.90 | 12,753 | +0.00(+0.01%) |
Feb 06, 2017 | 14.88 | 14.92 | 14.88 | 14.90 | 4,426 | +0.01(+0.05%) |
Feb 03, 2017 | 14.86 | 14.97 | 14.86 | 14.89 | 5,279 | +0.00(+0.00%) |
Feb 02, 2017 | 14.86 | 14.94 | 14.86 | 14.89 | 11,059 | -0.02(-0.13%) |
Feb 01, 2017 | 15.01 | 15.02 | 14.89 | 14.91 | 8,371 | -0.01(-0.07%) |
Jan 31, 2017 | 15.01 | 15.01 | 14.90 | 14.92 | 5,961 | -0.07(-0.48%) |
Jan 30, 2017 | 15.10 | 15.10 | 14.99 | 14.99 | 6,788 | +0.01(+0.08%) |
Jan 27, 2017 | 14.82 | 15.11 | 14.82 | 14.98 | 15,352 | +0.03(+0.20%) |
Jan 26, 2017 | 14.92 | 14.96 | 14.92 | 14.95 | 2,811 | -0.01(-0.07%) |
Jan 25, 2017 | 15.11 | 15.11 | 14.92 | 14.96 | 7,665 | -0.03(-0.20%) |
Jan 24, 2017 | 14.94 | 15.02 | 14.94 | 14.99 | 11,223 | -0.03(-0.20%) |
Jan 23, 2017 | 15.22 | 15.22 | 14.93 | 15.02 | 5,738 | -0.06(-0.40%) |
Jan 20, 2017 | 14.85 | 15.08 | 14.85 | 15.08 | 11,332 | +0.27(+1.82%) |
Jan 19, 2017 | 15.01 | 15.01 | 14.77 | 14.81 | 14,186 | -0.09(-0.60%) |
Jan 18, 2017 | 15.08 | 15.08 | 14.80 | 14.90 | 14,587 | -0.07(-0.47%) |
Jan 17, 2017 | 15.32 | 15.32 | 14.96 | 14.97 | 9,363 | +0.01(+0.07%) |
Jan 13, 2017 | 14.96 | 14.96 | 14.96 | 0 | +0.07(+0.47%) | |
Jan 12, 2017 | 14.90 | 15.12 | 14.83 | 14.89 | 25,476 | +0.11(+0.74%) |
Jan 11, 2017 | 14.80 | 14.80 | 14.70 | 14.78 | 9,450 | +0.04(+0.27%) |
Jan 10, 2017 | 14.63 | 14.80 | 14.63 | 14.74 | 3,698 | +0.02(+0.14%) |
Jan 09, 2017 | 14.51 | 14.76 | 14.51 | 14.72 | 8,059 | +0.16(+1.10%) |
Jan 06, 2017 | 14.57 | 14.67 | 14.50 | 14.56 | 15,682 | +0.04(+0.28%) |
Jan 05, 2017 | 14.56 | 14.57 | 14.44 | 14.52 | 7,585 | -0.11(-0.75%) |
Jan 04, 2017 | 14.47 | 14.80 | 14.47 | 14.63 | 8,725 | +0.20(+1.39%) |
Jan 03, 2017 | 14.48 | 14.70 | 14.26 | 14.43 | 20,650 | +0.05(+0.35%) |
Dec 30, 2016 | 14.38 | 14.38 | 14.38 | 0 | +0.08(+0.56%) | |
Dec 29, 2016 | 14.15 | 14.30 | 14.15 | 14.30 | 13,847 | +0.05(+0.35%) |
Dec 28, 2016 | 14.14 | 14.27 | 14.09 | 14.25 | 38,562 | -0.01(-0.07%) |
Dec 27, 2016 | 14.23 | 14.27 | 14.23 | 14.26 | 5,117 | -0.07(-0.49%) |
Dec 23, 2016 | 14.33 | 14.33 | 14.33 | 0 | -0.16(-1.10%) | |
Dec 22, 2016 | 14.37 | 14.49 | 14.37 | 14.49 | 21,584 | +0.11(+0.76%) |
Dec 21, 2016 | 14.22 | 14.38 | 14.22 | 14.38 | 22,447 | +0.12(+0.84%) |
Dec 20, 2016 | 14.23 | 14.38 | 14.16 | 14.26 | 15,518 | -0.08(-0.56%) |
Dec 19, 2016 | 14.14 | 14.35 | 14.14 | 14.34 | 33,139 | +0.14(+0.99%) |
Dec 16, 2016 | 14.21 | 14.30 | 14.20 | 14.20 | 23,761 | -0.03(-0.21%) |
Dec 15, 2016 | 14.21 | 14.23 | 14.14 | 14.23 | 24,369 | -0.11(-0.77%) |
Dec 14, 2016 | 14.25 | 14.34 | 14.20 | 14.34 | 37,105 | +0.10(+0.70%) |
Dec 13, 2016 | 14.12 | 14.24 | 14.01 | 14.24 | 30,463 | +0.03(+0.21%) |
Dec 12, 2016 | 14.22 | 14.24 | 14.16 | 14.21 | 12,472 | -0.11(-0.77%) |
Dec 09, 2016 | 14.37 | 14.37 | 14.22 | 14.32 | 15,675 | -0.02(-0.14%) |
Dec 08, 2016 | 14.30 | 14.34 | 14.26 | 14.34 | 27,329 | -0.03(-0.21%) |
Dec 07, 2016 | 14.16 | 14.42 | 14.16 | 14.37 | 31,498 | +0.18(+1.27%) |
Dec 06, 2016 | 14.05 | 14.19 | 13.93 | 14.19 | 30,138 | +0.19(+1.36%) |
Dec 05, 2016 | 13.95 | 14.13 | 13.95 | 14.00 | 10,121 | +0.02(+0.14%) |
Dec 02, 2016 | 13.90 | 14.08 | 13.90 | 13.98 | 52,084 | -0.08(-0.57%) |