Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.88 | 15.88 | 15.75 | 15.79 | 331,130 | -0.07(-0.46%) |
Feb 27, 2017 | 15.80 | 15.87 | 15.70 | 15.86 | 413,044 | -0.02(-0.11%) |
Feb 24, 2017 | 15.81 | 15.88 | 15.70 | 15.88 | 308,269 | +0.01(+0.06%) |
Feb 23, 2017 | 15.85 | 15.92 | 15.83 | 15.87 | 316,505 | +0.03(+0.17%) |
Feb 22, 2017 | 15.80 | 15.93 | 15.76 | 15.84 | 424,017 | -0.01(-0.06%) |
Feb 21, 2017 | 15.70 | 15.88 | 15.59 | 15.85 | 387,648 | +0.06(+0.40%) |
Feb 17, 2017 | 15.79 | 15.79 | 15.79 | 0 | +0.02(+0.12%) | |
Feb 16, 2017 | 15.88 | 15.89 | 15.69 | 15.77 | 464,308 | -0.09(-0.57%) |
Feb 15, 2017 | 15.70 | 15.88 | 15.70 | 15.86 | 395,717 | +0.01(+0.06%) |
Feb 14, 2017 | 15.61 | 15.88 | 15.61 | 15.85 | 712,605 | +0.19(+1.22%) |
Feb 13, 2017 | 15.73 | 15.74 | 15.64 | 15.66 | 224,469 | -0.03(-0.17%) |
Feb 10, 2017 | 15.64 | 15.76 | 15.59 | 15.69 | 559,162 | +0.12(+0.76%) |
Feb 09, 2017 | 15.74 | 15.79 | 15.54 | 15.57 | 458,163 | -0.06(-0.41%) |
Feb 08, 2017 | 15.74 | 15.77 | 15.60 | 15.63 | 654,084 | -0.13(-0.81%) |
Feb 07, 2017 | 15.78 | 15.81 | 15.72 | 15.76 | 838,479 | +0.00(+0.00%) |
Feb 06, 2017 | 15.77 | 15.81 | 15.73 | 15.76 | 383,886 | -0.05(-0.29%) |
Feb 03, 2017 | 15.70 | 15.81 | 15.66 | 15.80 | 563,964 | +0.24(+1.57%) |
Feb 02, 2017 | 15.57 | 15.61 | 15.47 | 15.56 | 805,381 | -0.05(-0.35%) |
Feb 01, 2017 | 15.46 | 15.62 | 15.32 | 15.61 | 1,624,853 | +0.19(+1.24%) |
Jan 31, 2017 | 15.51 | 15.52 | 15.37 | 15.42 | 1,037,008 | +0.12(+0.77%) |
Jan 30, 2017 | 15.61 | 15.61 | 15.26 | 15.31 | 640,101 | -0.31(-1.98%) |
Jan 27, 2017 | 15.53 | 15.66 | 15.44 | 15.61 | 619,037 | +0.23(+1.47%) |
Jan 26, 2017 | 15.44 | 15.52 | 15.33 | 15.39 | 600,110 | +0.13(+0.83%) |
Jan 25, 2017 | 15.34 | 15.38 | 15.20 | 15.26 | 470,773 | +0.05(+0.30%) |
Jan 24, 2017 | 15.31 | 15.32 | 15.15 | 15.21 | 752,342 | -0.15(-1.00%) |
Jan 23, 2017 | 15.25 | 15.41 | 15.25 | 15.37 | 349,281 | +0.06(+0.41%) |
Jan 20, 2017 | 15.25 | 15.35 | 15.21 | 15.31 | 633,545 | +0.04(+0.24%) |
Jan 19, 2017 | 15.38 | 15.41 | 15.15 | 15.27 | 1,082,952 | +0.14(+0.90%) |
Jan 18, 2017 | 15.17 | 15.23 | 15.08 | 15.13 | 399,726 | -0.13(-0.83%) |
Jan 17, 2017 | 15.16 | 15.29 | 15.02 | 15.26 | 504,943 | -0.06(-0.41%) |
Jan 13, 2017 | 15.32 | 15.32 | 15.32 | 0 | +0.23(+1.50%) | |
Jan 12, 2017 | 15.07 | 15.16 | 14.98 | 15.10 | 702,222 | +0.05(+0.36%) |
Jan 11, 2017 | 15.15 | 15.23 | 14.85 | 15.04 | 861,216 | -0.18(-1.19%) |
Jan 10, 2017 | 15.31 | 15.36 | 15.21 | 15.22 | 697,351 | -0.11(-0.71%) |
Jan 09, 2017 | 15.37 | 15.48 | 15.27 | 15.33 | 1,133,429 | -0.10(-0.65%) |
Jan 06, 2017 | 15.38 | 15.54 | 15.34 | 15.43 | 938,345 | +0.04(+0.24%) |
Jan 05, 2017 | 15.08 | 15.61 | 15.07 | 15.40 | 942,213 | +0.24(+1.62%) |
Jan 04, 2017 | 15.00 | 15.22 | 14.88 | 15.15 | 1,467,997 | +0.54(+3.73%) |
Jan 03, 2017 | 14.63 | 14.74 | 14.43 | 14.61 | 1,135,635 | +0.03(+0.19%) |
Dec 30, 2016 | 14.58 | 14.58 | 14.58 | 0 | +0.19(+1.32%) | |
Dec 29, 2016 | 14.51 | 14.63 | 14.37 | 14.39 | 887,938 | -0.05(-0.38%) |
Dec 28, 2016 | 14.40 | 14.57 | 14.35 | 14.44 | 537,221 | -0.14(-0.93%) |
Dec 27, 2016 | 14.52 | 14.63 | 14.50 | 14.58 | 411,639 | +0.14(+0.94%) |
Dec 23, 2016 | 14.44 | 14.44 | 14.44 | 0 | +0.15(+1.08%) | |
Dec 22, 2016 | 14.04 | 14.34 | 14.04 | 14.29 | 571,796 | +0.03(+0.19%) |
Dec 21, 2016 | 14.09 | 14.35 | 14.08 | 14.26 | 678,328 | +0.05(+0.38%) |
Dec 20, 2016 | 14.21 | 14.30 | 14.03 | 14.21 | 1,136,372 | +0.02(+0.13%) |
Dec 19, 2016 | 14.12 | 14.31 | 14.12 | 14.19 | 644,071 | +0.04(+0.26%) |
Dec 16, 2016 | 14.14 | 14.26 | 14.05 | 14.15 | 1,642,307 | -0.01(-0.06%) |
Dec 15, 2016 | 13.84 | 14.21 | 13.84 | 14.16 | 1,764,105 | +0.93(+6.99%) |
Dec 14, 2016 | 13.26 | 13.36 | 13.23 | 13.24 | 760,762 | +0.03(+0.21%) |
Dec 13, 2016 | 13.28 | 13.31 | 13.17 | 13.21 | 731,134 | -0.12(-0.89%) |
Dec 12, 2016 | 13.36 | 13.42 | 13.28 | 13.33 | 574,817 | -0.14(-1.01%) |
Dec 09, 2016 | 13.41 | 13.65 | 13.41 | 13.46 | 1,399,927 | +0.09(+0.68%) |
Dec 08, 2016 | 13.13 | 13.40 | 13.00 | 13.37 | 1,121,970 | +0.16(+1.24%) |
Dec 07, 2016 | 13.32 | 13.39 | 13.14 | 13.21 | 642,475 | -0.08(-0.61%) |
Dec 06, 2016 | 13.45 | 13.51 | 13.29 | 13.29 | 2,379,298 | -0.09(-0.68%) |
Dec 05, 2016 | 13.70 | 13.70 | 13.37 | 13.38 | 794,567 | -0.19(-1.38%) |
Dec 02, 2016 | 13.70 | 13.76 | 13.57 | 13.57 | 928,038 | -0.23(-1.69%) |