Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.03 | 15.09 | 15.03 | 15.06 | 22,633 | +0.04(+0.27%) |
Feb 27, 2017 | 14.84 | 15.07 | 14.84 | 15.02 | 16,073 | +0.18(+1.21%) |
Feb 24, 2017 | 14.86 | 14.89 | 14.84 | 14.84 | 63,667 | -0.37(-2.44%) |
Feb 23, 2017 | 15.44 | 15.44 | 15.21 | 15.21 | 32,680 | -0.11(-0.71%) |
Feb 22, 2017 | 15.20 | 15.35 | 15.19 | 15.32 | 20,477 | -0.09(-0.58%) |
Feb 21, 2017 | 15.42 | 15.50 | 15.41 | 15.41 | 22,701 | +0.10(+0.65%) |
Feb 17, 2017 | 15.31 | 15.31 | 15.31 | 0 | +0.20(+1.32%) | |
Feb 16, 2017 | 15.28 | 15.29 | 15.11 | 15.11 | 206,460 | -0.13(-0.85%) |
Feb 15, 2017 | 15.20 | 15.35 | 15.20 | 15.24 | 23,556 | +0.24(+1.61%) |
Feb 14, 2017 | 15.00 | 15.05 | 15.00 | 15.00 | 5,418 | +0.30(+2.04%) |
Feb 13, 2017 | 14.63 | 14.76 | 14.63 | 14.70 | 3,410 | +0.09(+0.62%) |
Feb 10, 2017 | 14.60 | 14.61 | 14.60 | 14.61 | 39,145 | -0.10(-0.68%) |
Feb 09, 2017 | 14.57 | 14.71 | 14.57 | 14.71 | 700 | +0.18(+1.24%) |
Feb 08, 2017 | 14.17 | 14.53 | 14.17 | 14.53 | 1,200 | -0.26(-1.76%) |
Feb 07, 2017 | 14.86 | 14.96 | 14.79 | 14.79 | 4,834 | -0.16(-1.07%) |
Feb 06, 2017 | 14.95 | 15.03 | 14.95 | 14.95 | 355,223 | -0.23(-1.52%) |
Feb 03, 2017 | 15.04 | 15.18 | 15.04 | 15.18 | 9,813 | +0.24(+1.64%) |
Feb 02, 2017 | 14.89 | 14.94 | 14.89 | 14.94 | 223 | -0.37(-2.39%) |
Feb 01, 2017 | 15.26 | 15.30 | 15.25 | 15.30 | 11,109 | +0.26(+1.73%) |
Jan 31, 2017 | 15.35 | 15.35 | 15.04 | 15.04 | 4,659 | -0.26(-1.70%) |
Jan 30, 2017 | 15.32 | 15.32 | 15.20 | 15.30 | 51,410 | +0.02(+0.13%) |
Jan 27, 2017 | 15.29 | 15.31 | 15.25 | 15.28 | 10,622 | -0.48(-3.05%) |
Jan 26, 2017 | 15.86 | 15.87 | 15.76 | 15.76 | 17,613 | -0.15(-0.94%) |
Jan 25, 2017 | 15.75 | 15.91 | 15.75 | 15.91 | 46,577 | +0.64(+4.19%) |
Jan 24, 2017 | 15.19 | 15.27 | 15.19 | 15.27 | 22,485 | +0.15(+0.99%) |
Jan 23, 2017 | 15.13 | 15.13 | 15.07 | 15.12 | 2,798 | -0.35(-2.26%) |
Jan 20, 2017 | 15.34 | 15.47 | 15.34 | 15.47 | 397 | +0.21(+1.36%) |
Jan 19, 2017 | 15.22 | 15.30 | 15.20 | 15.26 | 257,862 | +0.04(+0.28%) |
Jan 18, 2017 | 14.98 | 15.22 | 14.96 | 15.22 | 179,659 | -0.22(-1.42%) |
Jan 17, 2017 | 15.83 | 15.83 | 15.44 | 15.44 | 12,896 | -0.46(-2.89%) |
Jan 13, 2017 | 15.90 | 15.90 | 15.90 | 0 | +0.44(+2.84%) | |
Jan 12, 2017 | 15.46 | 15.46 | 15.46 | 15.46 | 16,396 | -0.34(-2.15%) |
Jan 11, 2017 | 15.64 | 15.82 | 15.60 | 15.80 | 12,931 | +0.17(+1.09%) |
Jan 10, 2017 | 15.58 | 15.63 | 15.58 | 15.63 | 3,687 | +0.05(+0.32%) |
Jan 09, 2017 | 15.42 | 15.63 | 15.42 | 15.58 | 22,730 | -0.10(-0.64%) |
Jan 06, 2017 | 15.53 | 15.68 | 15.53 | 15.68 | 13,299 | +0.03(+0.19%) |
Jan 05, 2017 | 15.62 | 15.65 | 15.55 | 15.65 | 6,852 | -0.25(-1.57%) |
Jan 04, 2017 | 15.73 | 15.91 | 15.67 | 15.90 | 33,266 | +0.70(+4.61%) |
Jan 03, 2017 | 15.08 | 15.21 | 15.03 | 15.20 | 39,198 | +0.92(+6.44%) |
Dec 30, 2016 | 14.28 | 14.28 | 14.28 | 0 | +0.12(+0.85%) | |
Dec 29, 2016 | 14.39 | 14.40 | 14.16 | 14.16 | 64,562 | -0.39(-2.68%) |
Dec 28, 2016 | 14.61 | 14.72 | 14.55 | 14.55 | 35,584 | -0.14(-0.95%) |
Dec 27, 2016 | 14.73 | 14.74 | 14.69 | 14.69 | 18,073 | -0.14(-0.94%) |
Dec 23, 2016 | 14.83 | 14.83 | 14.83 | 0 | -0.06(-0.41%) | |
Dec 22, 2016 | 14.95 | 14.95 | 14.89 | 14.89 | 11,404 | -0.25(-1.65%) |
Dec 21, 2016 | 15.23 | 15.24 | 15.10 | 15.14 | 41,633 | -0.26(-1.69%) |
Dec 20, 2016 | 15.11 | 15.40 | 15.11 | 15.40 | 49,838 | +0.27(+1.78%) |
Dec 19, 2016 | 15.23 | 15.23 | 15.07 | 15.13 | 143,948 | -0.09(-0.59%) |
Dec 16, 2016 | 15.33 | 15.38 | 15.22 | 15.22 | 30,666 | -0.13(-0.85%) |
Dec 15, 2016 | 15.29 | 15.44 | 15.29 | 15.35 | 73,988 | +0.37(+2.47%) |
Dec 14, 2016 | 15.12 | 15.25 | 14.94 | 14.98 | 93,438 | -0.31(-2.03%) |
Dec 13, 2016 | 15.11 | 15.42 | 15.09 | 15.29 | 74,431 | +0.35(+2.33%) |
Dec 12, 2016 | 15.13 | 15.18 | 14.94 | 14.94 | 29,222 | -0.44(-2.85%) |
Dec 09, 2016 | 15.46 | 15.47 | 15.26 | 15.38 | 51,179 | -0.35(-2.23%) |
Dec 08, 2016 | 15.64 | 15.89 | 15.53 | 15.73 | 280,434 | +0.26(+1.68%) |
Dec 07, 2016 | 14.95 | 15.48 | 14.94 | 15.47 | 889,120 | +0.87(+5.95%) |
Dec 06, 2016 | 13.93 | 14.66 | 13.93 | 14.60 | 150,290 | +1.02(+7.52%) |
Dec 05, 2016 | 13.47 | 13.62 | 13.47 | 13.58 | 160,772 | +0.14(+1.04%) |
Dec 02, 2016 | 13.46 | 13.46 | 13.32 | 13.44 | 109,628 | -0.23(-1.68%) |