Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.02 | 14.02 | 13.58 | 13.67 | 1,365,276 | -0.39(-2.79%) |
Feb 27, 2017 | 13.87 | 14.22 | 13.87 | 14.06 | 939,584 | +0.10(+0.70%) |
Feb 24, 2017 | 14.54 | 14.54 | 13.95 | 13.97 | 985,229 | -0.69(-4.69%) |
Feb 23, 2017 | 14.67 | 14.70 | 14.11 | 14.65 | 1,539,541 | -0.18(-1.23%) |
Feb 22, 2017 | 14.80 | 14.91 | 14.68 | 14.84 | 1,299,482 | +0.04(+0.24%) |
Feb 21, 2017 | 14.64 | 14.96 | 14.61 | 14.80 | 718,347 | +0.20(+1.34%) |
Feb 17, 2017 | 14.60 | 14.60 | 14.60 | 0 | -0.11(-0.76%) | |
Feb 16, 2017 | 14.93 | 15.05 | 14.68 | 14.72 | 719,726 | -0.26(-1.73%) |
Feb 15, 2017 | 14.81 | 15.02 | 14.66 | 14.98 | 756,677 | +0.08(+0.52%) |
Feb 14, 2017 | 14.88 | 14.92 | 14.70 | 14.90 | 489,974 | +0.05(+0.33%) |
Feb 13, 2017 | 14.74 | 14.95 | 14.68 | 14.85 | 1,248,828 | +0.11(+0.76%) |
Feb 10, 2017 | 15.09 | 15.19 | 14.68 | 14.74 | 7,507,197 | -0.30(-2.00%) |
Feb 09, 2017 | 14.93 | 15.09 | 14.86 | 15.04 | 1,572,046 | +0.13(+0.89%) |
Feb 08, 2017 | 15.07 | 15.11 | 14.70 | 14.91 | 3,454,822 | +0.62(+4.32%) |
Feb 07, 2017 | 14.45 | 14.69 | 14.23 | 14.29 | 440,491 | -0.19(-1.31%) |
Feb 06, 2017 | 14.44 | 14.59 | 14.38 | 14.48 | 538,431 | -0.01(-0.05%) |
Feb 03, 2017 | 14.17 | 14.55 | 14.12 | 14.49 | 657,924 | +0.42(+2.99%) |
Feb 02, 2017 | 13.89 | 14.07 | 13.88 | 14.06 | 487,129 | +0.10(+0.70%) |
Feb 01, 2017 | 14.05 | 14.23 | 13.86 | 13.97 | 538,368 | -0.04(-0.30%) |
Jan 31, 2017 | 14.11 | 14.18 | 13.93 | 14.01 | 420,472 | -0.09(-0.65%) |
Jan 30, 2017 | 14.50 | 14.54 | 14.09 | 14.10 | 430,817 | -0.51(-3.50%) |
Jan 27, 2017 | 14.86 | 14.86 | 14.50 | 14.61 | 289,944 | -0.25(-1.65%) |
Jan 26, 2017 | 14.80 | 15.02 | 14.67 | 14.86 | 571,798 | +0.13(+0.90%) |
Jan 25, 2017 | 14.51 | 14.82 | 14.40 | 14.72 | 641,451 | +0.30(+2.09%) |
Jan 24, 2017 | 14.28 | 14.48 | 14.23 | 14.42 | 353,449 | +0.17(+1.18%) |
Jan 23, 2017 | 14.19 | 14.28 | 14.11 | 14.25 | 293,048 | +0.08(+0.54%) |
Jan 20, 2017 | 14.23 | 14.37 | 14.16 | 14.18 | 376,155 | -0.06(-0.39%) |
Jan 19, 2017 | 14.50 | 14.51 | 14.12 | 14.23 | 326,146 | -0.27(-1.84%) |
Jan 18, 2017 | 14.40 | 14.59 | 14.32 | 14.50 | 351,841 | +0.10(+0.68%) |
Jan 17, 2017 | 14.55 | 14.58 | 14.37 | 14.40 | 374,604 | -0.10(-0.68%) |
Jan 13, 2017 | 14.50 | 14.50 | 14.50 | 0 | +0.16(+1.12%) | |
Jan 12, 2017 | 14.49 | 14.49 | 14.07 | 14.34 | 429,637 | -0.13(-0.87%) |
Jan 11, 2017 | 14.51 | 14.59 | 14.38 | 14.46 | 511,175 | -0.04(-0.29%) |
Jan 10, 2017 | 14.46 | 14.67 | 14.40 | 14.51 | 441,967 | +0.04(+0.29%) |
Jan 09, 2017 | 14.54 | 14.55 | 14.32 | 14.46 | 534,309 | -0.06(-0.43%) |
Jan 06, 2017 | 14.79 | 14.79 | 14.51 | 14.53 | 505,420 | -0.25(-1.66%) |
Jan 05, 2017 | 14.98 | 14.98 | 14.58 | 14.77 | 636,825 | -0.27(-1.77%) |
Jan 04, 2017 | 15.07 | 15.12 | 14.83 | 15.04 | 476,858 | +0.00(+0.00%) |
Jan 03, 2017 | 14.91 | 15.14 | 14.83 | 15.04 | 404,882 | +0.31(+2.09%) |
Dec 30, 2016 | 14.73 | 14.73 | 14.73 | 0 | +0.09(+0.61%) | |
Dec 29, 2016 | 14.54 | 14.79 | 14.54 | 14.64 | 368,288 | +0.07(+0.47%) |
Dec 28, 2016 | 14.59 | 14.70 | 14.44 | 14.57 | 528,172 | -0.05(-0.37%) |
Dec 27, 2016 | 14.61 | 14.83 | 14.59 | 14.63 | 337,628 | +0.03(+0.19%) |
Dec 23, 2016 | 14.60 | 14.60 | 14.60 | 0 | +0.02(+0.14%) | |
Dec 22, 2016 | 14.71 | 14.71 | 14.44 | 14.58 | 349,275 | -0.10(-0.70%) |
Dec 21, 2016 | 14.85 | 14.88 | 14.60 | 14.68 | 728,968 | -0.10(-0.65%) |
Dec 20, 2016 | 14.85 | 15.04 | 14.74 | 14.78 | 573,253 | -0.01(-0.09%) |
Dec 19, 2016 | 14.68 | 14.82 | 14.58 | 14.79 | 515,086 | +0.20(+1.36%) |
Dec 16, 2016 | 14.56 | 14.81 | 14.56 | 14.59 | 1,461,665 | +0.14(+0.95%) |
Dec 15, 2016 | 14.44 | 14.78 | 14.39 | 14.46 | 407,604 | +0.03(+0.19%) |
Dec 14, 2016 | 14.59 | 14.68 | 14.41 | 14.43 | 870,615 | -0.17(-1.17%) |
Dec 13, 2016 | 14.89 | 15.00 | 14.55 | 14.60 | 528,522 | -0.24(-1.62%) |
Dec 12, 2016 | 15.07 | 15.08 | 14.63 | 14.84 | 715,075 | -0.16(-1.05%) |
Dec 09, 2016 | 15.04 | 15.17 | 14.93 | 15.00 | 515,578 | -0.07(-0.45%) |
Dec 08, 2016 | 14.53 | 15.12 | 14.48 | 15.07 | 1,102,127 | +0.53(+3.68%) |
Dec 07, 2016 | 14.32 | 14.59 | 14.32 | 14.53 | 936,677 | +0.23(+1.58%) |
Dec 06, 2016 | 14.22 | 14.44 | 14.19 | 14.31 | 580,136 | +0.09(+0.63%) |
Dec 05, 2016 | 14.16 | 14.36 | 14.12 | 14.22 | 557,544 | +0.13(+0.92%) |
Dec 02, 2016 | 14.12 | 14.25 | 14.00 | 14.09 | 667,736 | -0.07(-0.48%) |