Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.99 | 13.99 | 13.25 | 13.26 | 201,246 | -0.74(-5.29%) |
Feb 27, 2017 | 14.05 | 14.31 | 13.60 | 14.00 | 629,348 | -0.04(-0.28%) |
Feb 24, 2017 | 13.81 | 14.49 | 13.50 | 14.04 | 322,838 | +0.13(+0.93%) |
Feb 23, 2017 | 14.29 | 14.29 | 13.74 | 13.91 | 310,960 | -0.31(-2.18%) |
Feb 22, 2017 | 14.49 | 14.84 | 14.00 | 14.22 | 303,735 | -0.32(-2.20%) |
Feb 21, 2017 | 14.95 | 15.07 | 14.18 | 14.54 | 272,763 | -0.33(-2.22%) |
Feb 17, 2017 | 14.87 | 14.87 | 14.87 | 0 | -0.10(-0.67%) | |
Feb 16, 2017 | 15.56 | 15.85 | 14.75 | 14.97 | 205,524 | -0.49(-3.17%) |
Feb 15, 2017 | 15.30 | 15.95 | 15.20 | 15.46 | 493,610 | +0.31(+2.05%) |
Feb 14, 2017 | 14.87 | 15.36 | 14.77 | 15.15 | 1,409,613 | +0.21(+1.41%) |
Feb 13, 2017 | 15.27 | 15.32 | 14.77 | 14.94 | 225,242 | -0.33(-2.16%) |
Feb 10, 2017 | 15.32 | 15.59 | 14.81 | 15.27 | 146,760 | -0.02(-0.13%) |
Feb 09, 2017 | 14.99 | 15.30 | 14.89 | 15.29 | 150,210 | +0.30(+2.00%) |
Feb 08, 2017 | 15.26 | 15.26 | 14.72 | 14.99 | 422,633 | -0.37(-2.41%) |
Feb 07, 2017 | 15.49 | 15.55 | 14.71 | 15.36 | 389,178 | -0.13(-0.84%) |
Feb 06, 2017 | 15.83 | 16.09 | 15.37 | 15.49 | 218,225 | -0.21(-1.34%) |
Feb 03, 2017 | 16.12 | 16.18 | 15.43 | 15.70 | 292,908 | -0.40(-2.48%) |
Feb 02, 2017 | 16.95 | 17.03 | 15.98 | 16.10 | 400,797 | -0.89(-5.24%) |
Feb 01, 2017 | 17.00 | 17.60 | 16.71 | 16.99 | 307,569 | +0.17(+1.01%) |
Jan 31, 2017 | 16.04 | 16.90 | 15.81 | 16.82 | 178,373 | +0.72(+4.47%) |
Jan 30, 2017 | 16.17 | 16.29 | 15.38 | 16.10 | 137,320 | -0.04(-0.25%) |
Jan 27, 2017 | 15.47 | 16.46 | 15.30 | 16.14 | 185,488 | +0.74(+4.81%) |
Jan 26, 2017 | 14.96 | 15.75 | 14.70 | 15.40 | 226,703 | +0.44(+2.94%) |
Jan 25, 2017 | 14.74 | 15.00 | 14.34 | 14.96 | 111,915 | +0.33(+2.26%) |
Jan 24, 2017 | 14.78 | 14.78 | 14.11 | 14.63 | 182,353 | -0.13(-0.88%) |
Jan 23, 2017 | 14.91 | 15.84 | 14.42 | 14.76 | 263,968 | -0.19(-1.27%) |
Jan 20, 2017 | 14.77 | 15.87 | 14.27 | 14.95 | 337,221 | +0.19(+1.29%) |
Jan 19, 2017 | 14.86 | 15.00 | 14.28 | 14.76 | 344,265 | -0.02(-0.14%) |
Jan 18, 2017 | 15.32 | 15.40 | 14.30 | 14.78 | 455,752 | -0.52(-3.40%) |
Jan 17, 2017 | 16.35 | 16.35 | 15.08 | 15.30 | 178,999 | -1.02(-6.25%) |
Jan 13, 2017 | 16.32 | 16.32 | 16.32 | 0 | +0.32(+2.00%) | |
Jan 12, 2017 | 15.59 | 16.09 | 14.63 | 16.00 | 255,078 | +0.30(+1.91%) |
Jan 11, 2017 | 16.50 | 16.64 | 15.30 | 15.70 | 177,545 | -0.80(-4.85%) |
Jan 10, 2017 | 17.07 | 17.07 | 16.15 | 16.50 | 184,009 | -0.76(-4.40%) |
Jan 09, 2017 | 16.80 | 17.44 | 16.29 | 17.26 | 239,861 | +0.45(+2.68%) |
Jan 06, 2017 | 17.01 | 17.20 | 16.51 | 16.81 | 203,437 | -0.15(-0.88%) |
Jan 05, 2017 | 16.66 | 17.27 | 16.43 | 16.96 | 245,993 | +0.32(+1.92%) |
Jan 04, 2017 | 15.73 | 16.80 | 15.57 | 16.64 | 197,116 | +0.96(+6.12%) |
Jan 03, 2017 | 15.74 | 15.97 | 15.33 | 15.68 | 167,257 | +0.11(+0.71%) |
Dec 30, 2016 | 15.57 | 15.57 | 15.57 | 0 | -0.38(-2.38%) | |
Dec 29, 2016 | 15.50 | 15.96 | 15.14 | 15.95 | 127,222 | +0.51(+3.30%) |
Dec 28, 2016 | 15.86 | 15.88 | 15.09 | 15.44 | 161,437 | -0.30(-1.91%) |
Dec 27, 2016 | 16.31 | 16.66 | 15.65 | 15.74 | 181,925 | -0.61(-3.73%) |
Dec 23, 2016 | 16.35 | 16.35 | 16.35 | 0 | +0.79(+5.08%) | |
Dec 22, 2016 | 16.03 | 16.24 | 15.18 | 15.56 | 202,173 | -0.45(-2.81%) |
Dec 21, 2016 | 17.09 | 17.21 | 16.00 | 16.01 | 113,539 | -1.09(-6.37%) |
Dec 20, 2016 | 17.58 | 17.59 | 16.87 | 17.10 | 129,623 | -0.35(-2.01%) |
Dec 19, 2016 | 17.21 | 17.73 | 17.17 | 17.45 | 223,204 | +0.22(+1.28%) |
Dec 16, 2016 | 16.77 | 17.48 | 16.77 | 17.23 | 435,692 | +0.48(+2.87%) |
Dec 15, 2016 | 15.75 | 16.93 | 15.73 | 16.75 | 312,787 | +1.12(+7.17%) |
Dec 14, 2016 | 15.83 | 16.18 | 15.54 | 15.63 | 145,197 | -0.23(-1.45%) |
Dec 13, 2016 | 15.98 | 16.53 | 15.66 | 15.86 | 137,713 | -0.04(-0.25%) |
Dec 12, 2016 | 16.20 | 16.29 | 15.82 | 15.90 | 132,610 | -0.31(-1.91%) |
Dec 09, 2016 | 16.01 | 16.79 | 16.01 | 16.21 | 149,284 | +0.32(+2.01%) |
Dec 08, 2016 | 16.25 | 16.25 | 15.56 | 15.89 | 196,470 | -0.50(-3.05%) |
Dec 07, 2016 | 16.52 | 16.52 | 15.92 | 16.39 | 155,580 | -0.30(-1.80%) |
Dec 06, 2016 | 16.33 | 16.84 | 16.13 | 16.69 | 162,543 | +0.34(+2.08%) |
Dec 05, 2016 | 16.79 | 16.92 | 16.01 | 16.35 | 175,317 | -0.43(-2.56%) |
Dec 02, 2016 | 16.49 | 17.14 | 16.49 | 16.78 | 165,598 | +0.17(+1.02%) |