Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.86 | 14.95 | 14.63 | 14.68 | 108,108 | -0.28(-1.87%) |
Feb 27, 2017 | 14.89 | 15.09 | 14.88 | 14.96 | 75,493 | +0.02(+0.13%) |
Feb 24, 2017 | 14.79 | 15.04 | 14.77 | 14.94 | 86,738 | +0.08(+0.54%) |
Feb 23, 2017 | 14.99 | 15.15 | 14.83 | 14.86 | 58,418 | -0.12(-0.80%) |
Feb 22, 2017 | 14.81 | 15.09 | 14.78 | 14.98 | 95,517 | +0.17(+1.15%) |
Feb 21, 2017 | 14.89 | 15.00 | 14.72 | 14.81 | 94,742 | -0.08(-0.54%) |
Feb 17, 2017 | 14.89 | 14.89 | 14.89 | 0 | -0.03(-0.20%) | |
Feb 16, 2017 | 15.07 | 15.09 | 14.59 | 14.92 | 183,447 | -0.10(-0.67%) |
Feb 15, 2017 | 15.00 | 15.11 | 14.76 | 15.02 | 198,643 | +0.02(+0.13%) |
Feb 14, 2017 | 14.65 | 15.11 | 14.58 | 15.00 | 202,966 | +0.36(+2.46%) |
Feb 13, 2017 | 14.65 | 14.73 | 14.48 | 14.64 | 202,629 | +0.14(+0.97%) |
Feb 10, 2017 | 14.10 | 15.11 | 13.94 | 14.50 | 449,465 | -0.23(-1.56%) |
Feb 09, 2017 | 14.47 | 14.81 | 14.42 | 14.73 | 132,754 | +0.27(+1.87%) |
Feb 08, 2017 | 14.40 | 14.52 | 14.27 | 14.46 | 75,117 | +0.00(+0.00%) |
Feb 07, 2017 | 14.39 | 14.56 | 14.27 | 14.46 | 168,066 | +0.12(+0.84%) |
Feb 06, 2017 | 14.35 | 14.58 | 14.13 | 14.34 | 108,696 | +0.00(+0.00%) |
Feb 03, 2017 | 14.40 | 14.44 | 14.30 | 14.34 | 107,912 | +0.00(+0.00%) |
Feb 02, 2017 | 14.35 | 14.52 | 14.23 | 14.34 | 153,414 | -0.09(-0.62%) |
Feb 01, 2017 | 14.00 | 14.47 | 14.00 | 14.43 | 182,279 | +0.48(+3.44%) |
Jan 31, 2017 | 13.84 | 14.02 | 13.67 | 13.95 | 224,032 | +0.00(+0.00%) |
Jan 30, 2017 | 14.20 | 14.20 | 13.89 | 13.95 | 107,480 | -0.34(-2.38%) |
Jan 27, 2017 | 14.21 | 14.51 | 14.19 | 14.29 | 85,790 | +0.07(+0.49%) |
Jan 26, 2017 | 14.13 | 14.37 | 14.11 | 14.22 | 132,073 | +0.06(+0.42%) |
Jan 25, 2017 | 14.46 | 14.74 | 14.02 | 14.16 | 104,440 | -0.32(-2.21%) |
Jan 24, 2017 | 14.07 | 14.82 | 13.96 | 14.48 | 250,292 | +0.42(+2.99%) |
Jan 23, 2017 | 13.95 | 14.15 | 13.93 | 14.06 | 125,461 | +0.12(+0.86%) |
Jan 20, 2017 | 13.87 | 14.01 | 13.85 | 13.94 | 140,966 | +0.04(+0.29%) |
Jan 19, 2017 | 14.08 | 14.10 | 13.80 | 13.90 | 113,686 | -0.20(-1.42%) |
Jan 18, 2017 | 13.75 | 14.14 | 13.69 | 14.10 | 154,127 | +0.29(+2.10%) |
Jan 17, 2017 | 13.90 | 14.14 | 13.73 | 13.81 | 88,511 | -0.20(-1.43%) |
Jan 13, 2017 | 14.01 | 14.01 | 14.01 | 0 | +0.11(+0.79%) | |
Jan 12, 2017 | 14.29 | 14.40 | 13.85 | 13.90 | 129,641 | -0.35(-2.46%) |
Jan 11, 2017 | 14.46 | 14.56 | 14.07 | 14.25 | 141,907 | -0.18(-1.25%) |
Jan 10, 2017 | 14.35 | 14.67 | 14.35 | 14.43 | 109,672 | +0.04(+0.28%) |
Jan 09, 2017 | 14.58 | 14.75 | 14.33 | 14.39 | 164,651 | -0.24(-1.64%) |
Jan 06, 2017 | 14.77 | 14.84 | 14.54 | 14.63 | 114,540 | -0.19(-1.28%) |
Jan 05, 2017 | 14.72 | 14.88 | 14.51 | 14.82 | 106,964 | +0.08(+0.54%) |
Jan 04, 2017 | 14.61 | 14.88 | 14.58 | 14.74 | 118,063 | +0.10(+0.68%) |
Jan 03, 2017 | 14.75 | 14.93 | 14.58 | 14.64 | 168,676 | +0.06(+0.41%) |
Dec 30, 2016 | 14.58 | 14.58 | 14.58 | 0 | +0.56(+3.99%) | |
Dec 29, 2016 | 14.23 | 14.41 | 14.00 | 14.02 | 104,064 | -0.18(-1.27%) |
Dec 28, 2016 | 14.14 | 14.25 | 13.96 | 14.20 | 270,969 | +0.13(+0.92%) |
Dec 27, 2016 | 14.23 | 14.61 | 14.04 | 14.07 | 191,969 | -0.08(-0.57%) |
Dec 23, 2016 | 14.15 | 14.15 | 14.15 | 0 | +0.20(+1.43%) | |
Dec 22, 2016 | 14.07 | 14.10 | 13.75 | 13.95 | 205,798 | -0.19(-1.34%) |
Dec 21, 2016 | 14.03 | 14.50 | 14.03 | 14.14 | 200,374 | +0.01(+0.07%) |
Dec 20, 2016 | 14.11 | 14.27 | 14.05 | 14.13 | 351,449 | +0.15(+1.07%) |
Dec 19, 2016 | 14.41 | 14.41 | 13.96 | 13.98 | 397,730 | -0.22(-1.55%) |
Dec 16, 2016 | 14.33 | 14.44 | 14.14 | 14.20 | 362,978 | -0.03(-0.21%) |
Dec 15, 2016 | 14.25 | 14.49 | 14.14 | 14.23 | 164,317 | -0.07(-0.49%) |
Dec 14, 2016 | 14.29 | 14.53 | 14.11 | 14.30 | 206,100 | -0.10(-0.69%) |
Dec 13, 2016 | 14.49 | 14.71 | 14.20 | 14.40 | 252,644 | +0.00(+0.00%) |
Dec 12, 2016 | 14.37 | 14.48 | 14.18 | 14.40 | 342,179 | -0.11(-0.76%) |
Dec 09, 2016 | 14.07 | 14.54 | 13.96 | 14.51 | 289,452 | +0.49(+3.50%) |
Dec 08, 2016 | 14.15 | 14.28 | 13.82 | 14.02 | 345,880 | -0.16(-1.13%) |
Dec 07, 2016 | 13.90 | 14.31 | 13.82 | 14.18 | 196,204 | +0.23(+1.65%) |
Dec 06, 2016 | 13.73 | 14.08 | 13.63 | 13.95 | 89,863 | +0.22(+1.60%) |
Dec 05, 2016 | 13.54 | 13.73 | 13.47 | 13.73 | 64,735 | +0.25(+1.85%) |
Dec 02, 2016 | 13.46 | 13.61 | 13.40 | 13.48 | 70,314 | +0.01(+0.07%) |