Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.70 | 14.79 | 14.53 | 14.74 | 770,395 | +0.00(+0.00%) |
Feb 27, 2017 | 14.61 | 14.81 | 14.53 | 14.74 | 424,672 | +0.13(+0.88%) |
Feb 24, 2017 | 14.57 | 14.66 | 14.48 | 14.61 | 267,864 | -0.17(-1.16%) |
Feb 23, 2017 | 14.83 | 14.87 | 14.59 | 14.79 | 410,820 | -0.04(-0.29%) |
Feb 22, 2017 | 14.70 | 14.91 | 14.61 | 14.83 | 365,293 | +0.09(+0.58%) |
Feb 21, 2017 | 14.66 | 14.79 | 14.57 | 14.74 | 275,496 | +0.17(+1.18%) |
Feb 17, 2017 | 14.57 | 14.57 | 14.57 | 0 | -0.17(-1.16%) | |
Feb 16, 2017 | 14.70 | 14.74 | 14.40 | 14.74 | 590,362 | +0.09(+0.58%) |
Feb 15, 2017 | 14.70 | 14.74 | 14.49 | 14.66 | 613,291 | +0.00(+0.00%) |
Feb 14, 2017 | 14.40 | 14.66 | 14.23 | 14.66 | 487,215 | +0.26(+1.79%) |
Feb 13, 2017 | 14.31 | 14.55 | 14.31 | 14.40 | 282,478 | +0.17(+1.20%) |
Feb 10, 2017 | 14.23 | 14.31 | 14.06 | 14.23 | 407,725 | +0.09(+0.61%) |
Feb 09, 2017 | 13.97 | 14.31 | 13.97 | 14.14 | 312,016 | +0.17(+1.23%) |
Feb 08, 2017 | 14.01 | 14.06 | 13.80 | 13.97 | 318,391 | -0.09(-0.61%) |
Feb 07, 2017 | 14.14 | 14.25 | 14.01 | 14.06 | 402,511 | +0.00(+0.00%) |
Feb 06, 2017 | 14.23 | 14.29 | 14.01 | 14.06 | 367,068 | -0.21(-1.50%) |
Feb 03, 2017 | 13.93 | 14.31 | 13.89 | 14.27 | 399,878 | +0.56(+4.06%) |
Feb 02, 2017 | 13.97 | 14.01 | 13.67 | 13.71 | 393,659 | -0.39(-2.74%) |
Feb 01, 2017 | 14.23 | 14.36 | 13.89 | 14.10 | 877,180 | +0.05(+0.37%) |
Jan 31, 2017 | 13.84 | 14.09 | 13.66 | 14.05 | 460,578 | +0.04(+0.30%) |
Jan 30, 2017 | 14.13 | 14.13 | 13.88 | 14.01 | 388,262 | -0.26(-1.79%) |
Jan 27, 2017 | 14.43 | 14.43 | 14.09 | 14.26 | 343,137 | -0.21(-1.47%) |
Jan 26, 2017 | 14.56 | 14.60 | 14.37 | 14.47 | 384,200 | -0.09(-0.59%) |
Jan 25, 2017 | 14.47 | 14.62 | 14.32 | 14.56 | 980,983 | +0.21(+1.48%) |
Jan 24, 2017 | 14.13 | 14.41 | 14.05 | 14.35 | 479,087 | +0.21(+1.51%) |
Jan 23, 2017 | 14.35 | 14.39 | 13.92 | 14.13 | 715,755 | -0.04(-0.30%) |
Jan 20, 2017 | 14.01 | 14.18 | 13.88 | 14.18 | 791,363 | +0.21(+1.52%) |
Jan 19, 2017 | 14.09 | 14.22 | 13.66 | 13.96 | 1,082,165 | +0.26(+1.86%) |
Jan 18, 2017 | 13.54 | 13.75 | 13.41 | 13.71 | 447,252 | +0.21(+1.58%) |
Jan 17, 2017 | 13.88 | 13.88 | 13.47 | 13.49 | 418,746 | -0.51(-3.65%) |
Jan 13, 2017 | 14.01 | 14.01 | 14.01 | 0 | +0.21(+1.54%) | |
Jan 12, 2017 | 14.05 | 14.05 | 13.58 | 13.79 | 294,494 | -0.34(-2.41%) |
Jan 11, 2017 | 14.09 | 14.18 | 13.88 | 14.13 | 450,594 | +0.09(+0.61%) |
Jan 10, 2017 | 13.88 | 14.13 | 13.79 | 14.05 | 664,813 | +0.30(+2.17%) |
Jan 09, 2017 | 13.92 | 13.96 | 13.63 | 13.75 | 417,530 | -0.26(-1.82%) |
Jan 06, 2017 | 14.01 | 14.05 | 13.84 | 14.01 | 496,742 | +0.04(+0.31%) |
Jan 05, 2017 | 14.22 | 14.26 | 13.84 | 13.96 | 448,237 | -0.34(-2.38%) |
Jan 04, 2017 | 14.13 | 14.39 | 14.09 | 14.30 | 674,221 | +0.17(+1.20%) |
Jan 03, 2017 | 14.30 | 14.39 | 13.94 | 14.13 | 671,012 | +0.04(+0.30%) |
Dec 30, 2016 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 14.05 | 14.13 | 13.96 | 14.09 | 261,759 | +0.04(+0.30%) |
Dec 28, 2016 | 14.26 | 14.30 | 13.96 | 14.05 | 231,558 | -0.21(-1.49%) |
Dec 27, 2016 | 14.35 | 14.39 | 14.18 | 14.26 | 375,658 | -0.09(-0.59%) |
Dec 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | +0.51(+3.69%) | |
Dec 22, 2016 | 13.96 | 14.03 | 13.75 | 13.84 | 409,515 | -0.04(-0.31%) |
Dec 21, 2016 | 13.75 | 13.98 | 13.71 | 13.88 | 473,777 | +0.00(+0.00%) |
Dec 20, 2016 | 13.75 | 13.88 | 13.54 | 13.88 | 541,417 | +0.26(+1.87%) |
Dec 19, 2016 | 13.54 | 13.84 | 13.49 | 13.62 | 986,641 | +0.17(+1.27%) |
Dec 16, 2016 | 13.71 | 13.92 | 13.32 | 13.45 | 2,731,522 | -0.30(-2.17%) |
Dec 15, 2016 | 13.62 | 13.84 | 13.49 | 13.75 | 632,162 | +0.21(+1.57%) |
Dec 14, 2016 | 13.49 | 13.66 | 13.24 | 13.54 | 950,736 | -0.04(-0.31%) |
Dec 13, 2016 | 13.45 | 13.62 | 13.24 | 13.58 | 601,214 | +0.17(+1.27%) |
Dec 12, 2016 | 13.71 | 13.75 | 13.20 | 13.41 | 568,689 | -0.38(-2.78%) |
Dec 09, 2016 | 13.66 | 13.84 | 13.45 | 13.79 | 649,550 | +0.17(+1.25%) |
Dec 08, 2016 | 13.41 | 13.64 | 13.20 | 13.62 | 885,984 | +0.21(+1.59%) |
Dec 07, 2016 | 13.20 | 13.41 | 13.11 | 13.41 | 409,759 | +0.21(+1.61%) |
Dec 06, 2016 | 13.11 | 13.24 | 12.94 | 13.20 | 476,191 | +0.13(+0.98%) |
Dec 05, 2016 | 12.73 | 13.13 | 12.73 | 13.07 | 787,327 | +0.47(+3.72%) |
Dec 02, 2016 | 12.77 | 12.77 | 12.56 | 12.60 | 875,316 | -0.21(-1.66%) |