Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.99 | 16.01 | 14.31 | 14.50 | 3,383,873 | -1.15(-7.35%) |
Feb 27, 2017 | 15.59 | 15.81 | 15.54 | 15.65 | 1,458,989 | -0.03(-0.17%) |
Feb 24, 2017 | 15.73 | 15.75 | 15.14 | 15.68 | 1,295,174 | -0.12(-0.77%) |
Feb 23, 2017 | 15.54 | 15.87 | 15.45 | 15.80 | 1,385,196 | +0.26(+1.67%) |
Feb 22, 2017 | 15.78 | 15.78 | 15.32 | 15.54 | 1,331,078 | -0.27(-1.70%) |
Feb 21, 2017 | 15.21 | 15.82 | 15.13 | 15.81 | 1,117,655 | +0.61(+3.98%) |
Feb 17, 2017 | 15.20 | 15.20 | 15.20 | 0 | +0.07(+0.46%) | |
Feb 16, 2017 | 15.01 | 15.13 | 14.86 | 15.13 | 793,837 | +0.13(+0.86%) |
Feb 15, 2017 | 15.50 | 15.56 | 14.99 | 15.00 | 1,121,285 | -0.53(-3.40%) |
Feb 14, 2017 | 15.43 | 15.59 | 15.36 | 15.53 | 753,156 | +0.03(+0.17%) |
Feb 13, 2017 | 15.46 | 15.52 | 15.24 | 15.50 | 672,684 | +0.22(+1.47%) |
Feb 10, 2017 | 15.43 | 15.54 | 15.24 | 15.28 | 1,279,447 | -0.18(-1.17%) |
Feb 09, 2017 | 15.03 | 15.55 | 15.09 | 15.46 | 1,307,137 | +0.43(+2.85%) |
Feb 08, 2017 | 14.89 | 15.04 | 14.57 | 15.03 | 939,374 | +0.10(+0.69%) |
Feb 07, 2017 | 14.86 | 15.01 | 14.82 | 14.93 | 874,706 | +0.05(+0.35%) |
Feb 06, 2017 | 14.77 | 14.88 | 14.57 | 14.88 | 871,568 | +0.08(+0.52%) |
Feb 03, 2017 | 14.36 | 14.82 | 14.34 | 14.80 | 1,045,186 | +0.50(+3.48%) |
Feb 02, 2017 | 14.40 | 14.48 | 14.22 | 14.30 | 604,772 | -0.17(-1.19%) |
Feb 01, 2017 | 14.72 | 14.92 | 14.31 | 14.47 | 1,125,948 | -0.24(-1.63%) |
Jan 31, 2017 | 14.44 | 14.76 | 14.28 | 14.71 | 832,282 | +0.24(+1.66%) |
Jan 30, 2017 | 14.75 | 14.83 | 14.29 | 14.47 | 716,870 | -0.40(-2.71%) |
Jan 27, 2017 | 14.94 | 14.94 | 14.67 | 14.88 | 523,006 | -0.02(-0.12%) |
Jan 26, 2017 | 15.00 | 15.01 | 14.74 | 14.89 | 674,351 | -0.06(-0.40%) |
Jan 25, 2017 | 14.67 | 14.99 | 14.67 | 14.95 | 714,853 | +0.32(+2.17%) |
Jan 24, 2017 | 14.16 | 14.70 | 14.11 | 14.64 | 953,833 | +0.50(+3.52%) |
Jan 23, 2017 | 14.16 | 14.23 | 14.09 | 14.14 | 537,616 | -0.09(-0.66%) |
Jan 20, 2017 | 14.34 | 14.40 | 14.17 | 14.23 | 905,256 | -0.03(-0.18%) |
Jan 19, 2017 | 14.92 | 14.99 | 14.22 | 14.26 | 1,207,033 | -0.61(-4.10%) |
Jan 18, 2017 | 15.10 | 15.10 | 14.83 | 14.87 | 876,546 | -0.19(-1.25%) |
Jan 17, 2017 | 14.72 | 15.11 | 14.67 | 15.06 | 1,148,936 | +0.22(+1.50%) |
Jan 13, 2017 | 14.83 | 14.83 | 14.83 | 0 | +0.19(+1.29%) | |
Jan 12, 2017 | 14.69 | 14.74 | 14.49 | 14.64 | 670,922 | -0.11(-0.76%) |
Jan 11, 2017 | 14.48 | 14.79 | 14.40 | 14.76 | 782,165 | +0.25(+1.72%) |
Jan 10, 2017 | 14.82 | 14.82 | 14.47 | 14.51 | 1,471,517 | -0.23(-1.57%) |
Jan 09, 2017 | 14.58 | 14.80 | 14.40 | 14.74 | 1,609,928 | +0.13(+0.88%) |
Jan 06, 2017 | 14.73 | 14.79 | 14.31 | 14.61 | 1,482,991 | -0.12(-0.82%) |
Jan 05, 2017 | 14.78 | 14.88 | 14.59 | 14.73 | 2,136,326 | -0.10(-0.69%) |
Jan 04, 2017 | 14.61 | 14.92 | 14.58 | 14.83 | 2,023,794 | +0.27(+1.89%) |
Jan 03, 2017 | 14.10 | 14.57 | 14.00 | 14.56 | 1,581,838 | +0.56(+3.98%) |
Dec 30, 2016 | 14.00 | 14.00 | 14.00 | 0 | +0.10(+0.74%) | |
Dec 29, 2016 | 13.80 | 13.95 | 13.75 | 13.90 | 937,917 | +0.09(+0.62%) |
Dec 28, 2016 | 13.93 | 14.01 | 13.73 | 13.81 | 804,114 | -0.13(-0.92%) |
Dec 27, 2016 | 13.91 | 14.11 | 13.82 | 13.94 | 729,675 | -0.01(-0.06%) |
Dec 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.05(+0.37%) | |
Dec 22, 2016 | 14.52 | 14.52 | 13.85 | 13.90 | 1,035,021 | -0.59(-4.08%) |
Dec 21, 2016 | 14.57 | 14.65 | 14.33 | 14.49 | 895,408 | -0.11(-0.76%) |
Dec 20, 2016 | 15.11 | 15.17 | 14.55 | 14.60 | 1,227,518 | -0.50(-3.30%) |
Dec 19, 2016 | 14.58 | 15.24 | 14.41 | 15.10 | 1,533,761 | +0.57(+3.96%) |
Dec 16, 2016 | 14.19 | 14.53 | 14.18 | 14.52 | 3,271,436 | +0.36(+2.54%) |
Dec 15, 2016 | 14.24 | 14.35 | 14.16 | 14.16 | 682,302 | -0.03(-0.24%) |
Dec 14, 2016 | 14.33 | 14.52 | 14.20 | 14.20 | 1,219,158 | -0.18(-1.25%) |
Dec 13, 2016 | 14.46 | 14.57 | 14.16 | 14.38 | 1,324,210 | -0.04(-0.30%) |
Dec 12, 2016 | 14.82 | 14.92 | 14.41 | 14.42 | 1,613,848 | -0.50(-3.34%) |
Dec 09, 2016 | 14.66 | 14.97 | 14.62 | 14.92 | 875,557 | +0.27(+1.87%) |
Dec 08, 2016 | 14.37 | 14.70 | 14.21 | 14.64 | 1,038,467 | +0.33(+2.34%) |
Dec 07, 2016 | 13.96 | 14.34 | 13.89 | 14.31 | 1,237,060 | +0.41(+2.96%) |
Dec 06, 2016 | 13.81 | 13.97 | 13.73 | 13.90 | 1,386,636 | +0.07(+0.50%) |
Dec 05, 2016 | 13.52 | 13.97 | 13.50 | 13.83 | 1,275,296 | +0.36(+2.68%) |
Dec 02, 2016 | 14.06 | 14.13 | 13.43 | 13.47 | 1,494,512 | -0.56(-3.98%) |