Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.02 | 13.24 | 12.92 | 13.19 | 1,112,886 | +0.16(+1.24%) |
Feb 27, 2017 | 12.77 | 13.03 | 12.62 | 13.03 | 771,349 | +0.24(+1.85%) |
Feb 24, 2017 | 12.87 | 12.90 | 12.59 | 12.80 | 1,031,972 | -0.07(-0.55%) |
Feb 23, 2017 | 12.95 | 13.08 | 12.84 | 12.87 | 819,293 | -0.06(-0.47%) |
Feb 22, 2017 | 13.07 | 13.34 | 12.63 | 12.93 | 1,533,228 | -0.25(-1.91%) |
Feb 21, 2017 | 13.93 | 13.93 | 13.05 | 13.18 | 1,897,336 | -0.65(-4.67%) |
Feb 17, 2017 | 13.83 | 13.83 | 13.83 | 0 | -0.19(-1.33%) | |
Feb 16, 2017 | 14.32 | 14.44 | 14.01 | 14.01 | 1,062,075 | -0.30(-2.11%) |
Feb 15, 2017 | 14.21 | 14.38 | 13.95 | 14.31 | 1,169,655 | -0.19(-1.29%) |
Feb 14, 2017 | 14.94 | 14.94 | 14.45 | 14.50 | 704,168 | -0.45(-3.00%) |
Feb 13, 2017 | 15.14 | 15.18 | 14.90 | 14.95 | 572,203 | -0.14(-0.90%) |
Feb 10, 2017 | 14.99 | 15.14 | 14.89 | 15.09 | 528,962 | +0.14(+0.95%) |
Feb 09, 2017 | 14.88 | 14.95 | 14.70 | 14.95 | 391,951 | +0.04(+0.24%) |
Feb 08, 2017 | 15.11 | 15.19 | 14.80 | 14.91 | 420,379 | -0.02(-0.10%) |
Feb 07, 2017 | 15.32 | 15.34 | 14.93 | 14.93 | 592,648 | -0.23(-1.53%) |
Feb 06, 2017 | 15.14 | 15.26 | 15.07 | 15.16 | 686,755 | +0.03(+0.20%) |
Feb 03, 2017 | 15.42 | 15.46 | 14.97 | 15.13 | 538,616 | -0.21(-1.38%) |
Feb 02, 2017 | 14.77 | 15.46 | 14.77 | 15.34 | 746,245 | +0.20(+1.33%) |
Feb 01, 2017 | 15.34 | 15.36 | 14.86 | 15.14 | 743,246 | -0.11(-0.73%) |
Jan 31, 2017 | 15.15 | 15.25 | 14.95 | 15.25 | 429,854 | +0.13(+0.83%) |
Jan 30, 2017 | 15.57 | 15.60 | 15.04 | 15.12 | 508,022 | -0.50(-3.20%) |
Jan 27, 2017 | 15.45 | 15.64 | 15.30 | 15.62 | 519,956 | +0.05(+0.32%) |
Jan 26, 2017 | 15.78 | 15.78 | 15.40 | 15.57 | 794,542 | -0.10(-0.63%) |
Jan 25, 2017 | 15.60 | 15.67 | 15.45 | 15.67 | 624,562 | +0.21(+1.33%) |
Jan 24, 2017 | 15.29 | 15.46 | 15.13 | 15.46 | 861,943 | +0.17(+1.09%) |
Jan 23, 2017 | 15.41 | 15.48 | 15.11 | 15.30 | 768,832 | -0.05(-0.35%) |
Jan 20, 2017 | 15.58 | 15.58 | 15.21 | 15.35 | 532,994 | -0.10(-0.67%) |
Jan 19, 2017 | 15.45 | 15.62 | 15.33 | 15.45 | 438,829 | +0.00(+0.00%) |
Jan 18, 2017 | 15.46 | 15.65 | 15.45 | 15.45 | 360,942 | -0.07(-0.47%) |
Jan 17, 2017 | 15.45 | 15.69 | 15.45 | 15.53 | 422,116 | +0.07(+0.48%) |
Jan 13, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.25(+1.61%) | |
Jan 12, 2017 | 15.23 | 15.35 | 15.08 | 15.21 | 277,850 | +0.01(+0.10%) |
Jan 11, 2017 | 14.99 | 15.46 | 14.99 | 15.19 | 427,868 | +0.15(+0.98%) |
Jan 10, 2017 | 15.05 | 15.28 | 14.85 | 15.05 | 455,951 | +0.00(+0.00%) |
Jan 09, 2017 | 15.13 | 15.18 | 14.87 | 15.05 | 463,944 | +0.02(+0.13%) |
Jan 06, 2017 | 15.09 | 15.14 | 15.00 | 15.03 | 590,727 | +0.03(+0.20%) |
Jan 05, 2017 | 14.88 | 15.03 | 14.72 | 15.00 | 635,882 | +0.21(+1.39%) |
Jan 04, 2017 | 14.75 | 14.95 | 14.66 | 14.79 | 809,618 | +0.13(+0.87%) |
Jan 03, 2017 | 14.79 | 14.92 | 14.52 | 14.66 | 937,259 | -0.08(-0.53%) |
Dec 30, 2016 | 14.74 | 14.74 | 14.74 | 0 | +0.19(+1.28%) | |
Dec 29, 2016 | 14.47 | 14.73 | 14.44 | 14.56 | 601,669 | +0.03(+0.20%) |
Dec 28, 2016 | 14.62 | 14.71 | 14.41 | 14.53 | 483,725 | -0.14(-0.97%) |
Dec 27, 2016 | 14.71 | 14.76 | 14.57 | 14.67 | 523,098 | +0.05(+0.37%) |
Dec 23, 2016 | 14.62 | 14.62 | 14.62 | 0 | +0.01(+0.10%) | |
Dec 22, 2016 | 14.50 | 14.78 | 14.50 | 14.60 | 449,062 | +0.07(+0.47%) |
Dec 21, 2016 | 14.44 | 14.75 | 14.44 | 14.53 | 504,738 | +0.02(+0.14%) |
Dec 20, 2016 | 14.67 | 14.79 | 14.42 | 14.51 | 431,159 | -0.05(-0.34%) |
Dec 19, 2016 | 14.59 | 14.81 | 14.51 | 14.56 | 373,581 | -0.15(-1.00%) |
Dec 16, 2016 | 14.47 | 14.81 | 14.45 | 14.71 | 483,454 | +0.27(+1.87%) |
Dec 15, 2016 | 14.28 | 14.59 | 14.14 | 14.44 | 474,167 | +0.22(+1.52%) |
Dec 14, 2016 | 14.69 | 14.84 | 14.13 | 14.22 | 568,428 | -0.53(-3.59%) |
Dec 13, 2016 | 14.97 | 15.17 | 14.70 | 14.75 | 515,968 | -0.11(-0.76%) |
Dec 12, 2016 | 15.16 | 15.20 | 14.78 | 14.87 | 473,790 | -0.22(-1.46%) |
Dec 09, 2016 | 14.96 | 15.16 | 14.85 | 15.09 | 392,643 | +0.14(+0.92%) |
Dec 08, 2016 | 14.62 | 15.02 | 14.48 | 14.95 | 505,934 | +0.30(+2.04%) |
Dec 07, 2016 | 14.14 | 14.74 | 14.14 | 14.65 | 656,707 | +0.47(+3.32%) |
Dec 06, 2016 | 14.07 | 14.29 | 14.07 | 14.18 | 376,413 | +0.11(+0.77%) |
Dec 05, 2016 | 14.03 | 14.31 | 13.94 | 14.07 | 608,288 | +0.20(+1.45%) |
Dec 02, 2016 | 13.72 | 13.94 | 13.72 | 13.87 | 879,577 | +0.16(+1.14%) |