Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.39 | 13.89 | 13.16 | 13.74 | 548,904 | -0.49(-3.44%) |
Feb 27, 2017 | 14.06 | 14.32 | 14.03 | 14.23 | 212,116 | +0.16(+1.12%) |
Feb 24, 2017 | 13.90 | 14.10 | 13.90 | 14.08 | 112,236 | +0.03(+0.20%) |
Feb 23, 2017 | 14.32 | 14.32 | 13.96 | 14.05 | 131,921 | -0.17(-1.17%) |
Feb 22, 2017 | 14.28 | 14.32 | 14.13 | 14.21 | 125,711 | -0.07(-0.52%) |
Feb 21, 2017 | 14.07 | 14.29 | 14.05 | 14.29 | 269,857 | +0.18(+1.24%) |
Feb 17, 2017 | 14.11 | 14.11 | 14.11 | 0 | -0.18(-1.29%) | |
Feb 16, 2017 | 14.39 | 14.39 | 14.15 | 14.30 | 290,188 | -0.12(-0.83%) |
Feb 15, 2017 | 14.15 | 14.45 | 14.13 | 14.42 | 248,465 | +0.26(+1.83%) |
Feb 14, 2017 | 14.34 | 14.39 | 14.07 | 14.16 | 301,835 | -0.26(-1.79%) |
Feb 13, 2017 | 14.22 | 14.73 | 14.20 | 14.42 | 658,372 | +0.31(+2.23%) |
Feb 10, 2017 | 14.06 | 14.14 | 14.02 | 14.10 | 286,440 | +0.12(+0.86%) |
Feb 09, 2017 | 13.91 | 14.05 | 13.88 | 13.98 | 363,619 | +0.08(+0.60%) |
Feb 08, 2017 | 14.01 | 14.08 | 13.80 | 13.90 | 384,948 | -0.16(-1.12%) |
Feb 07, 2017 | 14.32 | 14.32 | 13.96 | 14.06 | 251,623 | -0.23(-1.62%) |
Feb 06, 2017 | 14.52 | 14.55 | 14.24 | 14.29 | 148,175 | -0.31(-2.15%) |
Feb 03, 2017 | 14.78 | 14.88 | 14.47 | 14.60 | 184,111 | -0.06(-0.44%) |
Feb 02, 2017 | 14.45 | 14.68 | 14.35 | 14.67 | 315,383 | +0.18(+1.21%) |
Feb 01, 2017 | 14.62 | 14.86 | 14.41 | 14.49 | 271,236 | +0.14(+0.96%) |
Jan 31, 2017 | 14.30 | 14.39 | 14.09 | 14.35 | 200,888 | +0.06(+0.39%) |
Jan 30, 2017 | 14.47 | 14.47 | 14.11 | 14.30 | 203,943 | -0.30(-2.03%) |
Jan 27, 2017 | 14.57 | 14.60 | 14.45 | 14.59 | 128,001 | +0.08(+0.57%) |
Jan 26, 2017 | 14.76 | 14.76 | 14.41 | 14.51 | 136,523 | -0.22(-1.50%) |
Jan 25, 2017 | 14.72 | 14.81 | 14.62 | 14.73 | 253,203 | +0.13(+0.89%) |
Jan 24, 2017 | 14.37 | 14.64 | 14.29 | 14.60 | 192,872 | +0.34(+2.40%) |
Jan 23, 2017 | 14.39 | 14.45 | 14.12 | 14.26 | 117,905 | -0.16(-1.09%) |
Jan 20, 2017 | 14.51 | 14.66 | 14.34 | 14.42 | 176,732 | -0.07(-0.51%) |
Jan 19, 2017 | 14.75 | 14.79 | 14.36 | 14.49 | 154,990 | -0.16(-1.07%) |
Jan 18, 2017 | 14.66 | 14.67 | 14.50 | 14.65 | 253,765 | +0.10(+0.70%) |
Jan 17, 2017 | 14.70 | 14.70 | 14.35 | 14.55 | 284,932 | -0.14(-0.94%) |
Jan 13, 2017 | 14.69 | 14.69 | 14.69 | 0 | +0.13(+0.89%) | |
Jan 12, 2017 | 14.78 | 14.78 | 14.14 | 14.56 | 236,232 | -0.26(-1.75%) |
Jan 11, 2017 | 14.79 | 14.83 | 14.47 | 14.81 | 411,257 | +0.06(+0.38%) |
Jan 10, 2017 | 14.69 | 14.80 | 14.60 | 14.76 | 263,109 | +0.11(+0.76%) |
Jan 09, 2017 | 14.60 | 14.75 | 14.57 | 14.65 | 414,186 | -0.05(-0.31%) |
Jan 06, 2017 | 14.64 | 14.75 | 14.50 | 14.69 | 224,998 | +0.17(+1.14%) |
Jan 05, 2017 | 14.87 | 14.95 | 14.43 | 14.53 | 173,034 | -0.38(-2.54%) |
Jan 04, 2017 | 14.74 | 14.99 | 14.63 | 14.91 | 322,309 | +0.25(+1.70%) |
Jan 03, 2017 | 14.63 | 14.85 | 14.38 | 14.66 | 336,178 | +0.24(+1.67%) |
Dec 30, 2016 | 14.42 | 14.42 | 14.42 | 0 | -0.14(-0.95%) | |
Dec 29, 2016 | 14.63 | 14.74 | 14.41 | 14.56 | 112,246 | -0.02(-0.13%) |
Dec 28, 2016 | 14.61 | 14.73 | 14.47 | 14.57 | 143,581 | +0.02(+0.13%) |
Dec 27, 2016 | 14.61 | 14.78 | 14.48 | 14.56 | 104,041 | -0.06(-0.38%) |
Dec 23, 2016 | 14.61 | 14.61 | 14.61 | 0 | +0.05(+0.32%) | |
Dec 22, 2016 | 14.59 | 14.66 | 14.36 | 14.57 | 167,436 | -0.01(-0.06%) |
Dec 21, 2016 | 14.72 | 14.74 | 14.56 | 14.57 | 109,161 | -0.15(-1.00%) |
Dec 20, 2016 | 14.67 | 14.80 | 14.55 | 14.72 | 167,630 | +0.11(+0.76%) |
Dec 19, 2016 | 14.46 | 14.72 | 14.40 | 14.61 | 210,085 | +0.16(+1.09%) |
Dec 16, 2016 | 14.58 | 14.69 | 14.35 | 14.45 | 1,512,297 | -0.05(-0.32%) |
Dec 15, 2016 | 14.46 | 14.69 | 14.31 | 14.50 | 272,929 | +0.09(+0.64%) |
Dec 14, 2016 | 14.46 | 14.57 | 14.38 | 14.41 | 249,720 | -0.06(-0.45%) |
Dec 13, 2016 | 14.62 | 14.66 | 14.27 | 14.47 | 518,564 | -0.10(-0.70%) |
Dec 12, 2016 | 15.05 | 15.05 | 14.51 | 14.57 | 663,102 | -0.50(-3.31%) |
Dec 09, 2016 | 15.35 | 15.35 | 15.05 | 15.07 | 380,422 | -0.22(-1.45%) |
Dec 08, 2016 | 15.15 | 15.38 | 14.93 | 15.29 | 327,813 | +0.22(+1.47%) |
Dec 07, 2016 | 15.00 | 15.17 | 14.96 | 15.07 | 247,236 | +0.08(+0.56%) |
Dec 06, 2016 | 14.86 | 15.03 | 14.65 | 14.99 | 342,694 | +0.22(+1.50%) |
Dec 05, 2016 | 14.84 | 14.98 | 14.73 | 14.77 | 362,836 | +0.08(+0.57%) |
Dec 02, 2016 | 14.86 | 14.92 | 14.65 | 14.69 | 199,399 | -0.11(-0.75%) |