Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.05 | 14.05 | 13.71 | 13.71 | 9,490 | -0.33(-2.35%) |
Feb 27, 2017 | 13.88 | 14.04 | 13.88 | 14.04 | 5,862 | +0.29(+2.12%) |
Feb 24, 2017 | 13.71 | 13.93 | 13.65 | 13.75 | 5,144 | -0.00(-0.01%) |
Feb 23, 2017 | 14.03 | 14.03 | 13.60 | 13.75 | 20,252 | -0.23(-1.65%) |
Feb 22, 2017 | 14.21 | 14.21 | 13.87 | 13.98 | 13,942 | -0.20(-1.41%) |
Feb 21, 2017 | 14.06 | 14.21 | 13.99 | 14.18 | 9,150 | +0.03(+0.21%) |
Feb 17, 2017 | 14.15 | 14.15 | 14.15 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.10 | 14.16 | 13.96 | 14.16 | 2,854 | -0.02(-0.15%) |
Feb 15, 2017 | 14.00 | 14.19 | 14.00 | 14.18 | 30,173 | +0.18(+1.28%) |
Feb 14, 2017 | 14.00 | 14.15 | 13.97 | 14.00 | 4,745 | -0.03(-0.20%) |
Feb 13, 2017 | 14.12 | 14.12 | 13.95 | 14.03 | 3,418 | -0.10(-0.69%) |
Feb 10, 2017 | 14.13 | 14.13 | 13.78 | 14.13 | 4,828 | +0.15(+1.05%) |
Feb 09, 2017 | 13.98 | 13.98 | 13.98 | 13.98 | 100 | +0.03(+0.22%) |
Feb 08, 2017 | 13.78 | 14.10 | 13.78 | 13.95 | 2,107 | -0.08(-0.57%) |
Feb 07, 2017 | 14.07 | 14.10 | 14.03 | 14.03 | 3,082 | -0.02(-0.14%) |
Feb 06, 2017 | 14.02 | 14.14 | 14.02 | 14.05 | 7,187 | +0.02(+0.13%) |
Feb 03, 2017 | 13.86 | 14.03 | 13.86 | 14.03 | 22,663 | +0.13(+0.94%) |
Feb 02, 2017 | 14.04 | 14.04 | 13.75 | 13.90 | 16,412 | +0.18(+1.31%) |
Feb 01, 2017 | 13.97 | 14.01 | 13.81 | 13.72 | 3,500 | -0.09(-0.65%) |
Jan 31, 2017 | 13.60 | 13.93 | 13.60 | 13.81 | 8,402 | +0.19(+1.40%) |
Jan 30, 2017 | 14.04 | 14.04 | 13.61 | 13.62 | 10,946 | -0.24(-1.73%) |
Jan 27, 2017 | 13.87 | 14.00 | 13.68 | 13.86 | 6,200 | -0.08(-0.57%) |
Jan 26, 2017 | 14.18 | 14.18 | 13.94 | 13.94 | 4,062 | -0.05(-0.36%) |
Jan 25, 2017 | 14.11 | 14.20 | 13.95 | 13.99 | 16,938 | +0.09(+0.65%) |
Jan 24, 2017 | 14.16 | 14.21 | 13.84 | 13.90 | 16,420 | -0.08(-0.54%) |
Jan 23, 2017 | 13.99 | 14.06 | 13.81 | 13.98 | 9,106 | -0.01(-0.09%) |
Jan 20, 2017 | 13.93 | 14.05 | 13.90 | 13.99 | 12,730 | +0.11(+0.78%) |
Jan 19, 2017 | 13.90 | 14.01 | 13.75 | 13.88 | 3,154 | -0.20(-1.43%) |
Jan 18, 2017 | 13.71 | 14.18 | 13.71 | 14.08 | 6,261 | +0.08(+0.57%) |
Jan 17, 2017 | 14.36 | 14.36 | 14.00 | 14.00 | 5,489 | -0.32(-2.23%) |
Jan 13, 2017 | 14.32 | 14.32 | 14.32 | 0 | +0.02(+0.14%) | |
Jan 12, 2017 | 14.40 | 14.49 | 14.10 | 14.30 | 9,072 | -0.08(-0.56%) |
Jan 11, 2017 | 14.46 | 14.65 | 14.10 | 14.38 | 12,899 | -0.07(-0.48%) |
Jan 10, 2017 | 14.14 | 14.45 | 14.00 | 14.45 | 11,000 | +0.26(+1.83%) |
Jan 09, 2017 | 13.71 | 14.25 | 13.71 | 14.19 | 30,328 | +0.49(+3.58%) |
Jan 06, 2017 | 13.89 | 13.90 | 13.70 | 13.70 | 5,654 | -0.24(-1.72%) |
Jan 05, 2017 | 14.25 | 14.25 | 13.92 | 13.94 | 1,145 | -0.07(-0.50%) |
Jan 04, 2017 | 14.00 | 14.74 | 13.92 | 14.01 | 22,209 | +0.04(+0.29%) |
Jan 03, 2017 | 14.34 | 14.34 | 13.95 | 13.97 | 23,070 | -0.13(-0.92%) |
Dec 30, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.19(+1.37%) | |
Dec 29, 2016 | 14.10 | 14.20 | 13.80 | 13.91 | 5,158 | -0.09(-0.64%) |
Dec 28, 2016 | 14.08 | 14.08 | 13.80 | 14.00 | 14,156 | +0.10(+0.70%) |
Dec 27, 2016 | 14.01 | 14.08 | 13.90 | 13.90 | 9,890 | -0.20(-1.40%) |
Dec 23, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.39(+2.84%) | |
Dec 22, 2016 | 14.14 | 14.21 | 13.71 | 13.71 | 1,750 | -0.21(-1.53%) |
Dec 21, 2016 | 13.79 | 14.00 | 13.79 | 13.92 | 5,001 | +0.27(+2.00%) |
Dec 20, 2016 | 13.52 | 14.00 | 13.45 | 13.65 | 22,022 | +0.04(+0.29%) |
Dec 19, 2016 | 13.41 | 14.35 | 13.41 | 13.61 | 15,924 | +0.11(+0.81%) |
Dec 16, 2016 | 13.50 | 13.74 | 13.25 | 13.50 | 168,986 | -0.30(-2.17%) |
Dec 15, 2016 | 14.21 | 14.21 | 13.80 | 13.80 | 3,637 | -0.57(-3.97%) |
Dec 14, 2016 | 14.79 | 14.79 | 14.37 | 14.37 | 929 | +0.47(+3.38%) |
Dec 13, 2016 | 13.72 | 13.90 | 13.72 | 13.90 | 1,211 | +0.38(+2.81%) |
Dec 12, 2016 | 14.11 | 14.61 | 13.52 | 13.52 | 2,005 | -0.74(-5.18%) |
Dec 09, 2016 | 14.29 | 14.30 | 14.26 | 14.26 | 850 | -0.53(-3.60%) |
Dec 08, 2016 | 14.77 | 14.80 | 14.32 | 14.79 | 1,091 | +0.00(+0.00%) |
Dec 07, 2016 | 14.98 | 15.00 | 14.36 | 14.79 | 3,250 | +0.59(+4.15%) |
Dec 06, 2016 | 14.44 | 14.44 | 14.17 | 14.20 | 1,540 | +0.61(+4.49%) |
Dec 05, 2016 | 13.69 | 14.01 | 13.59 | 13.59 | 2,585 | -0.51(-3.62%) |
Dec 02, 2016 | 14.33 | 14.33 | 14.10 | 14.10 | 1,004 | -0.30(-2.08%) |