Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.23 | 15.38 | 15.14 | 15.38 | 100,625 | +0.03(+0.20%) |
Feb 27, 2017 | 15.49 | 15.49 | 15.33 | 15.35 | 55,263 | +0.02(+0.13%) |
Feb 24, 2017 | 15.31 | 15.40 | 15.31 | 15.33 | 47,436 | -0.09(-0.58%) |
Feb 23, 2017 | 15.55 | 15.63 | 15.41 | 15.42 | 122,885 | +0.19(+1.25%) |
Feb 22, 2017 | 15.26 | 15.27 | 15.19 | 15.23 | 114,367 | -0.21(-1.36%) |
Feb 21, 2017 | 15.55 | 15.57 | 15.42 | 15.44 | 108,405 | +0.18(+1.18%) |
Feb 17, 2017 | 15.26 | 15.26 | 15.26 | 0 | +0.02(+0.13%) | |
Feb 16, 2017 | 15.34 | 15.35 | 15.10 | 15.24 | 50,696 | +0.00(+0.00%) |
Feb 15, 2017 | 15.26 | 15.38 | 15.19 | 15.24 | 62,633 | -0.05(-0.33%) |
Feb 14, 2017 | 15.43 | 15.44 | 15.27 | 15.29 | 70,276 | +0.08(+0.53%) |
Feb 13, 2017 | 15.27 | 15.31 | 15.17 | 15.21 | 110,224 | -0.30(-1.93%) |
Feb 10, 2017 | 15.50 | 15.56 | 15.43 | 15.51 | 86,435 | +0.28(+1.84%) |
Feb 09, 2017 | 15.28 | 15.28 | 15.16 | 15.23 | 60,684 | +0.14(+0.93%) |
Feb 08, 2017 | 15.05 | 15.23 | 14.92 | 15.09 | 167,125 | -0.01(-0.07%) |
Feb 07, 2017 | 15.07 | 15.10 | 14.99 | 15.10 | 139,425 | -0.19(-1.24%) |
Feb 06, 2017 | 15.47 | 15.50 | 15.24 | 15.29 | 93,809 | -0.27(-1.74%) |
Feb 03, 2017 | 15.51 | 15.68 | 15.47 | 15.56 | 74,051 | +0.01(+0.06%) |
Feb 02, 2017 | 15.60 | 15.62 | 15.43 | 15.55 | 115,732 | +0.07(+0.45%) |
Feb 01, 2017 | 15.39 | 15.54 | 15.25 | 15.48 | 163,897 | +0.24(+1.57%) |
Jan 31, 2017 | 15.34 | 15.44 | 15.17 | 15.24 | 109,616 | +0.08(+0.53%) |
Jan 30, 2017 | 15.19 | 15.19 | 15.10 | 15.16 | 67,818 | -0.07(-0.46%) |
Jan 27, 2017 | 15.28 | 15.30 | 15.10 | 15.23 | 109,392 | -0.24(-1.55%) |
Jan 26, 2017 | 15.35 | 15.53 | 15.35 | 15.47 | 102,690 | +0.27(+1.78%) |
Jan 25, 2017 | 15.15 | 15.32 | 15.12 | 15.20 | 159,443 | -0.05(-0.33%) |
Jan 24, 2017 | 15.31 | 15.38 | 15.25 | 15.25 | 56,902 | -0.01(-0.07%) |
Jan 23, 2017 | 15.09 | 15.32 | 15.09 | 15.26 | 48,656 | -0.06(-0.39%) |
Jan 20, 2017 | 15.31 | 15.40 | 15.26 | 15.32 | 86,884 | +0.33(+2.20%) |
Jan 19, 2017 | 15.05 | 15.10 | 14.91 | 14.99 | 132,500 | +0.02(+0.13%) |
Jan 18, 2017 | 15.02 | 15.24 | 14.87 | 14.97 | 131,159 | -0.34(-2.22%) |
Jan 17, 2017 | 15.66 | 15.69 | 15.31 | 15.31 | 77,760 | -0.05(-0.33%) |
Jan 13, 2017 | 15.36 | 15.36 | 15.36 | 0 | -0.12(-0.78%) | |
Jan 12, 2017 | 15.54 | 15.56 | 15.41 | 15.48 | 124,586 | +0.24(+1.57%) |
Jan 11, 2017 | 15.03 | 15.37 | 14.84 | 15.24 | 152,969 | +0.42(+2.83%) |
Jan 10, 2017 | 15.24 | 15.24 | 14.81 | 14.82 | 62,582 | -0.33(-2.18%) |
Jan 09, 2017 | 15.44 | 15.44 | 15.14 | 15.15 | 89,883 | -0.54(-3.44%) |
Jan 06, 2017 | 15.74 | 15.82 | 15.57 | 15.69 | 131,572 | +0.00(+0.00%) |
Jan 05, 2017 | 15.72 | 15.83 | 15.49 | 15.69 | 185,920 | +0.15(+0.97%) |
Jan 04, 2017 | 15.34 | 15.61 | 15.29 | 15.54 | 95,224 | +0.15(+0.97%) |
Jan 03, 2017 | 16.05 | 16.09 | 15.28 | 15.39 | 226,673 | -0.29(-1.85%) |
Dec 30, 2016 | 15.68 | 15.68 | 15.68 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 15.77 | 15.83 | 15.66 | 15.69 | 212,044 | -0.04(-0.25%) |
Dec 28, 2016 | 15.75 | 15.81 | 15.71 | 15.73 | 127,093 | +0.05(+0.32%) |
Dec 27, 2016 | 15.55 | 15.74 | 15.55 | 15.68 | 104,692 | +0.23(+1.52%) |
Dec 23, 2016 | 15.45 | 15.45 | 15.45 | 0 | +0.12(+0.75%) | |
Dec 22, 2016 | 15.34 | 15.46 | 15.32 | 15.33 | 66,908 | +0.06(+0.39%) |
Dec 21, 2016 | 15.49 | 15.52 | 15.23 | 15.27 | 106,544 | -0.21(-1.36%) |
Dec 20, 2016 | 15.56 | 15.62 | 15.42 | 15.48 | 73,221 | +0.18(+1.18%) |
Dec 19, 2016 | 15.40 | 15.44 | 15.30 | 15.30 | 109,151 | -0.16(-1.03%) |
Dec 16, 2016 | 15.27 | 15.48 | 15.27 | 15.46 | 85,682 | +0.30(+1.98%) |
Dec 15, 2016 | 14.92 | 15.22 | 14.90 | 15.16 | 125,986 | +0.11(+0.73%) |
Dec 14, 2016 | 15.42 | 15.60 | 15.02 | 15.05 | 284,350 | -0.50(-3.22%) |
Dec 13, 2016 | 15.65 | 15.67 | 15.45 | 15.55 | 166,303 | +0.09(+0.58%) |
Dec 12, 2016 | 15.80 | 15.87 | 15.42 | 15.46 | 355,186 | +0.25(+1.64%) |
Dec 09, 2016 | 15.18 | 15.21 | 15.10 | 15.21 | 110,866 | +0.14(+0.93%) |
Dec 08, 2016 | 14.92 | 15.09 | 14.80 | 15.07 | 207,899 | +0.25(+1.69%) |
Dec 07, 2016 | 14.89 | 15.02 | 14.80 | 14.82 | 246,545 | -0.19(-1.27%) |
Dec 06, 2016 | 15.00 | 15.12 | 14.97 | 15.01 | 181,800 | -0.16(-1.05%) |
Dec 05, 2016 | 15.39 | 15.45 | 15.16 | 15.17 | 404,642 | -0.01(-0.07%) |
Dec 02, 2016 | 15.11 | 15.23 | 15.04 | 15.18 | 398,604 | +0.17(+1.13%) |