Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.35 | 15.50 | 14.90 | 14.90 | 7,897 | -0.30(-1.98%) |
Feb 27, 2017 | 15.30 | 15.70 | 15.15 | 15.20 | 7,488 | +0.05(+0.33%) |
Feb 24, 2017 | 15.40 | 15.50 | 15.00 | 15.15 | 4,515 | -0.12(-0.82%) |
Feb 23, 2017 | 15.00 | 15.30 | 15.00 | 15.28 | 4,916 | +0.18(+1.16%) |
Feb 22, 2017 | 15.45 | 15.45 | 15.05 | 15.10 | 5,338 | -0.35(-2.27%) |
Feb 21, 2017 | 15.80 | 15.90 | 15.25 | 15.45 | 6,482 | -0.30(-1.90%) |
Feb 17, 2017 | 15.75 | 15.75 | 15.75 | 0 | +0.50(+3.28%) | |
Feb 16, 2017 | 15.50 | 16.20 | 15.25 | 15.25 | 5,139 | -0.30(-1.93%) |
Feb 15, 2017 | 16.00 | 16.25 | 15.30 | 15.55 | 11,026 | -0.40(-2.51%) |
Feb 14, 2017 | 15.95 | 16.14 | 15.60 | 15.95 | 5,607 | +0.20(+1.27%) |
Feb 13, 2017 | 15.60 | 16.13 | 15.60 | 15.75 | 7,875 | +0.15(+0.96%) |
Feb 10, 2017 | 16.75 | 16.75 | 15.60 | 15.60 | 14,024 | -1.05(-6.31%) |
Feb 09, 2017 | 16.20 | 16.65 | 15.75 | 16.65 | 8,275 | +0.75(+4.72%) |
Feb 08, 2017 | 15.95 | 16.45 | 15.30 | 15.90 | 10,010 | +0.05(+0.32%) |
Feb 07, 2017 | 16.35 | 16.65 | 15.80 | 15.85 | 3,312 | +0.05(+0.32%) |
Feb 06, 2017 | 16.30 | 16.70 | 15.80 | 15.80 | 9,231 | -0.85(-5.11%) |
Feb 03, 2017 | 16.50 | 16.70 | 16.10 | 16.65 | 5,905 | +0.35(+2.15%) |
Feb 02, 2017 | 16.20 | 16.30 | 16.00 | 16.30 | 5,082 | +0.15(+0.93%) |
Feb 01, 2017 | 16.25 | 16.40 | 16.00 | 16.15 | 3,704 | +0.00(+0.00%) |
Jan 31, 2017 | 16.55 | 16.55 | 16.05 | 16.15 | 3,725 | -0.20(-1.22%) |
Jan 30, 2017 | 16.50 | 16.95 | 16.10 | 16.35 | 6,728 | +0.10(+0.62%) |
Jan 27, 2017 | 16.75 | 17.10 | 16.25 | 16.25 | 4,436 | -0.50(-2.99%) |
Jan 26, 2017 | 17.50 | 17.50 | 16.45 | 16.75 | 17,979 | -0.25(-1.47%) |
Jan 25, 2017 | 16.35 | 17.10 | 16.00 | 17.00 | 17,858 | +1.08(+6.81%) |
Jan 24, 2017 | 15.15 | 15.95 | 15.15 | 15.92 | 12,070 | +0.82(+5.40%) |
Jan 23, 2017 | 16.50 | 16.98 | 15.05 | 15.10 | 15,428 | -1.20(-7.36%) |
Jan 20, 2017 | 18.00 | 18.00 | 16.25 | 16.30 | 31,367 | -1.40(-7.91%) |
Jan 19, 2017 | 17.30 | 17.70 | 16.80 | 17.70 | 9,416 | +0.70(+4.12%) |
Jan 18, 2017 | 17.10 | 17.35 | 17.00 | 17.00 | 2,920 | -0.15(-0.87%) |
Jan 17, 2017 | 17.10 | 17.45 | 17.00 | 17.15 | 5,852 | -0.20(-1.15%) |
Jan 13, 2017 | 17.35 | 17.35 | 17.35 | 0 | +0.65(+3.89%) | |
Jan 12, 2017 | 17.60 | 17.95 | 16.60 | 16.70 | 8,452 | -0.85(-4.84%) |
Jan 11, 2017 | 17.85 | 18.10 | 17.50 | 17.55 | 5,204 | -0.35(-1.96%) |
Jan 10, 2017 | 18.00 | 18.40 | 17.90 | 17.90 | 16,639 | +0.20(+1.13%) |
Jan 09, 2017 | 16.90 | 18.25 | 16.80 | 17.70 | 21,130 | +0.80(+4.73%) |
Jan 06, 2017 | 16.00 | 17.30 | 16.00 | 16.90 | 11,119 | +0.85(+5.30%) |
Jan 05, 2017 | 16.65 | 16.73 | 16.00 | 16.05 | 7,820 | -0.60(-3.60%) |
Jan 04, 2017 | 15.25 | 16.90 | 15.25 | 16.65 | 18,468 | +1.35(+8.82%) |
Jan 03, 2017 | 14.50 | 16.00 | 14.50 | 15.30 | 21,764 | +0.95(+6.62%) |
Dec 30, 2016 | 14.35 | 14.35 | 14.35 | 0 | -0.10(-0.69%) | |
Dec 29, 2016 | 14.55 | 14.95 | 14.40 | 14.45 | 17,755 | -0.35(-2.36%) |
Dec 28, 2016 | 14.75 | 14.95 | 14.75 | 14.80 | 8,818 | +0.00(+0.00%) |
Dec 27, 2016 | 14.90 | 15.20 | 14.60 | 14.80 | 12,108 | -0.24(-1.60%) |
Dec 23, 2016 | 15.04 | 15.04 | 15.04 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 15.25 | 15.65 | 14.90 | 15.06 | 9,599 | -0.49(-3.16%) |
Dec 21, 2016 | 15.05 | 15.70 | 15.00 | 15.55 | 8,537 | +0.35(+2.30%) |
Dec 20, 2016 | 15.40 | 16.40 | 14.85 | 15.20 | 16,365 | -0.20(-1.30%) |
Dec 19, 2016 | 16.10 | 16.10 | 15.15 | 15.40 | 19,775 | -0.90(-5.52%) |
Dec 16, 2016 | 16.45 | 16.60 | 16.00 | 16.30 | 8,741 | +0.09(+0.53%) |
Dec 15, 2016 | 16.15 | 16.75 | 16.10 | 16.21 | 5,186 | -0.09(-0.52%) |
Dec 14, 2016 | 16.75 | 16.85 | 16.15 | 16.30 | 7,870 | -0.45(-2.69%) |
Dec 13, 2016 | 16.30 | 17.10 | 16.10 | 16.75 | 18,733 | +0.25(+1.52%) |
Dec 12, 2016 | 17.55 | 17.85 | 16.50 | 16.50 | 8,932 | -1.25(-7.04%) |
Dec 09, 2016 | 17.50 | 17.76 | 17.46 | 17.75 | 7,003 | +0.25(+1.43%) |
Dec 08, 2016 | 17.55 | 17.83 | 17.15 | 17.50 | 14,812 | +0.00(+0.00%) |
Dec 07, 2016 | 17.15 | 17.75 | 16.80 | 17.50 | 19,470 | +0.55(+3.24%) |
Dec 06, 2016 | 17.25 | 17.90 | 16.80 | 16.95 | 9,347 | -0.25(-1.45%) |
Dec 05, 2016 | 17.00 | 17.45 | 16.50 | 17.20 | 23,835 | +0.40(+2.38%) |
Dec 02, 2016 | 16.85 | 17.20 | 16.00 | 16.80 | 18,571 | -0.20(-1.18%) |