Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.36 | 16.67 | 15.85 | 15.91 | 1,082,288 | -0.48(-2.93%) |
Feb 27, 2017 | 16.38 | 16.55 | 16.18 | 16.39 | 354,137 | +0.03(+0.18%) |
Feb 24, 2017 | 15.98 | 16.49 | 15.77 | 16.36 | 196,914 | +0.11(+0.68%) |
Feb 23, 2017 | 16.49 | 16.59 | 16.08 | 16.25 | 220,188 | -0.30(-1.81%) |
Feb 22, 2017 | 16.33 | 16.68 | 16.27 | 16.55 | 281,233 | +0.07(+0.42%) |
Feb 21, 2017 | 16.48 | 16.77 | 16.20 | 16.48 | 228,905 | -0.10(-0.60%) |
Feb 17, 2017 | 16.58 | 16.58 | 16.58 | 0 | -0.28(-1.66%) | |
Feb 16, 2017 | 16.87 | 16.98 | 16.58 | 16.86 | 982,900 | +0.06(+0.36%) |
Feb 15, 2017 | 16.28 | 16.92 | 16.21 | 16.80 | 728,465 | +0.47(+2.88%) |
Feb 14, 2017 | 16.33 | 16.47 | 16.16 | 16.33 | 184,990 | +0.02(+0.12%) |
Feb 13, 2017 | 16.30 | 16.49 | 16.00 | 16.31 | 369,783 | +0.07(+0.43%) |
Feb 10, 2017 | 16.09 | 16.25 | 15.98 | 16.24 | 446,742 | +0.23(+1.44%) |
Feb 09, 2017 | 15.69 | 16.13 | 15.69 | 16.01 | 156,094 | +0.41(+2.63%) |
Feb 08, 2017 | 16.00 | 16.06 | 15.43 | 15.60 | 351,142 | -0.51(-3.17%) |
Feb 07, 2017 | 16.03 | 16.21 | 15.99 | 16.11 | 167,451 | +0.10(+0.62%) |
Feb 06, 2017 | 16.01 | 16.08 | 15.78 | 16.01 | 258,027 | -0.10(-0.62%) |
Feb 03, 2017 | 15.89 | 16.13 | 15.76 | 16.11 | 179,619 | +0.35(+2.22%) |
Feb 02, 2017 | 15.44 | 15.77 | 15.27 | 15.76 | 299,969 | +0.20(+1.29%) |
Feb 01, 2017 | 15.60 | 15.89 | 15.31 | 15.56 | 302,877 | +0.10(+0.65%) |
Jan 31, 2017 | 15.56 | 15.78 | 15.37 | 15.46 | 307,446 | -0.18(-1.15%) |
Jan 30, 2017 | 16.02 | 16.02 | 15.57 | 15.64 | 233,566 | -0.49(-3.04%) |
Jan 27, 2017 | 15.95 | 16.22 | 15.71 | 16.13 | 273,259 | +0.19(+1.19%) |
Jan 26, 2017 | 16.15 | 16.15 | 15.89 | 15.94 | 198,799 | -0.19(-1.18%) |
Jan 25, 2017 | 16.35 | 16.63 | 15.98 | 16.13 | 276,519 | -0.05(-0.31%) |
Jan 24, 2017 | 16.33 | 16.48 | 16.04 | 16.18 | 206,750 | -0.13(-0.80%) |
Jan 23, 2017 | 16.36 | 16.72 | 16.28 | 16.31 | 233,530 | -0.08(-0.49%) |
Jan 20, 2017 | 16.33 | 16.55 | 16.21 | 16.39 | 274,651 | +0.10(+0.61%) |
Jan 19, 2017 | 16.39 | 16.71 | 16.27 | 16.29 | 301,493 | -0.13(-0.79%) |
Jan 18, 2017 | 16.30 | 16.60 | 16.02 | 16.42 | 837,551 | +0.20(+1.23%) |
Jan 17, 2017 | 16.82 | 16.82 | 15.86 | 16.22 | 578,771 | -0.61(-3.62%) |
Jan 13, 2017 | 16.83 | 16.83 | 16.83 | 0 | +0.92(+5.78%) | |
Jan 12, 2017 | 16.40 | 16.68 | 15.66 | 15.91 | 476,027 | -0.59(-3.58%) |
Jan 11, 2017 | 16.16 | 16.64 | 16.03 | 16.50 | 575,203 | +0.30(+1.85%) |
Jan 10, 2017 | 15.56 | 16.38 | 15.56 | 16.20 | 535,231 | +0.56(+3.58%) |
Jan 09, 2017 | 14.79 | 15.79 | 14.68 | 15.64 | 665,560 | +0.86(+5.82%) |
Jan 06, 2017 | 14.42 | 14.84 | 14.21 | 14.78 | 300,443 | +0.44(+3.07%) |
Jan 05, 2017 | 14.18 | 14.38 | 14.08 | 14.34 | 296,704 | +0.14(+0.99%) |
Jan 04, 2017 | 14.19 | 14.31 | 14.13 | 14.20 | 259,489 | +0.01(+0.07%) |
Jan 03, 2017 | 14.33 | 14.53 | 14.00 | 14.19 | 409,556 | +0.00(+0.00%) |
Dec 30, 2016 | 14.19 | 14.19 | 14.19 | 0 | -0.03(-0.21%) | |
Dec 29, 2016 | 14.05 | 14.32 | 13.95 | 14.22 | 253,908 | +0.19(+1.35%) |
Dec 28, 2016 | 14.39 | 14.64 | 14.00 | 14.03 | 168,294 | -0.37(-2.57%) |
Dec 27, 2016 | 14.10 | 14.52 | 14.04 | 14.40 | 373,453 | +0.23(+1.62%) |
Dec 23, 2016 | 14.17 | 14.17 | 14.17 | 0 | +0.24(+1.72%) | |
Dec 22, 2016 | 13.98 | 14.02 | 13.75 | 13.93 | 439,794 | -0.02(-0.14%) |
Dec 21, 2016 | 14.22 | 14.31 | 13.91 | 13.95 | 378,893 | -0.27(-1.90%) |
Dec 20, 2016 | 14.04 | 14.27 | 13.79 | 14.22 | 388,837 | +0.28(+2.01%) |
Dec 19, 2016 | 13.89 | 14.04 | 13.52 | 13.94 | 375,307 | +0.17(+1.23%) |
Dec 16, 2016 | 13.89 | 13.89 | 13.56 | 13.77 | 512,836 | -0.04(-0.29%) |
Dec 15, 2016 | 13.54 | 14.01 | 13.30 | 13.81 | 750,450 | +0.35(+2.60%) |
Dec 14, 2016 | 13.42 | 13.74 | 13.41 | 13.46 | 507,296 | -0.04(-0.30%) |
Dec 13, 2016 | 12.88 | 13.64 | 12.88 | 13.50 | 813,207 | +0.63(+4.90%) |
Dec 12, 2016 | 12.93 | 13.02 | 12.58 | 12.87 | 775,184 | -0.08(-0.62%) |
Dec 09, 2016 | 13.66 | 13.83 | 12.81 | 12.95 | 806,186 | -0.71(-5.20%) |
Dec 08, 2016 | 13.68 | 13.86 | 13.47 | 13.66 | 355,627 | +0.02(+0.15%) |
Dec 07, 2016 | 13.63 | 13.92 | 13.60 | 13.64 | 499,284 | -0.05(-0.37%) |
Dec 06, 2016 | 14.05 | 14.10 | 13.60 | 13.69 | 472,847 | -0.27(-1.93%) |
Dec 05, 2016 | 14.15 | 14.40 | 13.85 | 13.96 | 573,278 | -0.11(-0.78%) |
Dec 02, 2016 | 14.95 | 14.98 | 13.94 | 14.07 | 568,891 | -0.94(-6.23%) |