Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.08 | 16.20 | 15.89 | 15.89 | 30,168 | -0.28(-1.75%) |
Feb 27, 2017 | 15.94 | 16.17 | 15.84 | 16.17 | 23,212 | +0.19(+1.18%) |
Feb 24, 2017 | 15.98 | 16.03 | 15.84 | 15.98 | 23,720 | +0.00(+0.00%) |
Feb 23, 2017 | 16.08 | 16.22 | 15.98 | 15.98 | 39,313 | -0.09(-0.59%) |
Feb 22, 2017 | 16.03 | 16.22 | 15.84 | 16.08 | 56,454 | +0.09(+0.59%) |
Feb 21, 2017 | 16.13 | 16.17 | 15.80 | 15.98 | 76,691 | +0.00(+0.00%) |
Feb 17, 2017 | 15.98 | 15.98 | 15.98 | 0 | -0.38(-2.31%) | |
Feb 16, 2017 | 15.80 | 16.36 | 15.80 | 16.36 | 142,859 | +0.42(+2.66%) |
Feb 15, 2017 | 15.09 | 16.03 | 15.09 | 15.94 | 291,309 | +1.23(+8.33%) |
Feb 14, 2017 | 14.85 | 14.85 | 14.62 | 14.71 | 23,666 | -0.19(-1.27%) |
Feb 13, 2017 | 14.52 | 15.04 | 14.48 | 14.90 | 45,957 | +0.52(+3.61%) |
Feb 10, 2017 | 14.24 | 14.43 | 14.19 | 14.38 | 14,661 | +0.09(+0.66%) |
Feb 09, 2017 | 14.62 | 14.62 | 14.29 | 14.29 | 29,275 | +0.00(+0.00%) |
Feb 08, 2017 | 14.33 | 14.33 | 14.24 | 14.29 | 20,659 | +0.05(+0.33%) |
Feb 07, 2017 | 14.15 | 14.38 | 14.15 | 14.24 | 33,361 | +0.09(+0.67%) |
Feb 06, 2017 | 14.15 | 14.29 | 13.96 | 14.15 | 32,858 | +0.00(+0.00%) |
Feb 03, 2017 | 14.38 | 14.38 | 14.10 | 14.15 | 74,917 | -0.09(-0.66%) |
Feb 02, 2017 | 14.71 | 14.71 | 14.19 | 14.24 | 29,043 | -0.47(-3.20%) |
Feb 01, 2017 | 14.43 | 14.81 | 14.33 | 14.71 | 41,494 | +0.33(+2.30%) |
Jan 31, 2017 | 14.81 | 14.81 | 14.19 | 14.38 | 48,812 | -0.28(-1.93%) |
Jan 30, 2017 | 14.90 | 14.95 | 14.63 | 14.66 | 18,388 | -0.33(-2.20%) |
Jan 27, 2017 | 14.99 | 14.99 | 14.87 | 14.99 | 7,542 | +0.00(+0.00%) |
Jan 26, 2017 | 14.90 | 15.18 | 14.90 | 14.99 | 54,641 | +0.09(+0.63%) |
Jan 25, 2017 | 14.99 | 14.99 | 14.81 | 14.90 | 18,455 | -0.05(-0.32%) |
Jan 24, 2017 | 14.95 | 15.04 | 14.85 | 14.95 | 16,400 | +0.05(+0.32%) |
Jan 23, 2017 | 14.81 | 14.95 | 14.62 | 14.90 | 16,940 | -0.05(-0.32%) |
Jan 20, 2017 | 14.95 | 15.04 | 14.76 | 14.95 | 34,456 | +0.00(+0.00%) |
Jan 19, 2017 | 14.85 | 14.99 | 14.76 | 14.95 | 31,728 | +0.05(+0.32%) |
Jan 18, 2017 | 14.90 | 14.90 | 14.76 | 14.90 | 36,286 | +0.05(+0.32%) |
Jan 17, 2017 | 14.99 | 15.00 | 14.71 | 14.85 | 22,959 | -0.19(-1.25%) |
Jan 13, 2017 | 15.04 | 15.04 | 15.04 | 0 | +0.19(+1.27%) | |
Jan 12, 2017 | 14.85 | 14.99 | 14.81 | 14.85 | 25,418 | -0.09(-0.63%) |
Jan 11, 2017 | 14.85 | 15.09 | 14.81 | 14.95 | 35,885 | +0.09(+0.63%) |
Jan 10, 2017 | 14.95 | 15.09 | 14.81 | 14.85 | 22,192 | -0.14(-0.94%) |
Jan 09, 2017 | 14.85 | 15.09 | 14.81 | 14.99 | 28,965 | +0.09(+0.63%) |
Jan 06, 2017 | 14.90 | 15.42 | 14.76 | 14.90 | 38,715 | +0.00(+0.00%) |
Jan 05, 2017 | 14.52 | 15.04 | 14.52 | 14.90 | 74,322 | +0.33(+2.27%) |
Jan 04, 2017 | 13.91 | 14.62 | 13.91 | 14.57 | 82,891 | +0.71(+5.10%) |
Jan 03, 2017 | 13.63 | 13.86 | 13.49 | 13.86 | 125,047 | +0.42(+3.16%) |
Dec 30, 2016 | 13.44 | 13.44 | 13.44 | 0 | -0.09(-0.70%) | |
Dec 29, 2016 | 13.82 | 13.96 | 13.49 | 13.53 | 54,680 | -0.28(-2.05%) |
Dec 28, 2016 | 13.72 | 13.91 | 13.72 | 13.82 | 66,718 | +0.09(+0.69%) |
Dec 27, 2016 | 13.82 | 13.91 | 13.72 | 13.72 | 72,419 | +0.05(+0.34%) |
Dec 23, 2016 | 13.67 | 13.67 | 13.67 | 0 | +0.28(+2.11%) | |
Dec 22, 2016 | 13.53 | 13.63 | 13.39 | 13.39 | 90,801 | -0.14(-1.05%) |
Dec 21, 2016 | 13.53 | 13.72 | 13.49 | 13.53 | 60,091 | -0.05(-0.35%) |
Dec 20, 2016 | 13.58 | 13.77 | 13.53 | 13.58 | 72,882 | +0.00(+0.00%) |
Dec 19, 2016 | 13.63 | 13.82 | 13.58 | 13.58 | 57,641 | +0.00(+0.00%) |
Dec 16, 2016 | 13.53 | 13.91 | 13.53 | 13.58 | 43,191 | +0.09(+0.70%) |
Dec 15, 2016 | 13.82 | 14.05 | 13.31 | 13.49 | 61,254 | -0.38(-2.72%) |
Dec 14, 2016 | 13.82 | 14.05 | 13.82 | 13.86 | 37,102 | +0.09(+0.68%) |
Dec 13, 2016 | 14.24 | 14.29 | 13.49 | 13.77 | 189,191 | -0.57(-3.95%) |
Dec 12, 2016 | 14.24 | 14.52 | 13.30 | 14.33 | 301,671 | +0.05(+0.33%) |
Dec 09, 2016 | 14.19 | 14.38 | 14.19 | 14.29 | 30,203 | +0.05(+0.33%) |
Dec 08, 2016 | 14.00 | 14.33 | 13.87 | 14.24 | 43,965 | +0.36(+2.58%) |
Dec 07, 2016 | 13.77 | 14.15 | 13.77 | 13.88 | 60,215 | +0.11(+0.82%) |
Dec 06, 2016 | 13.91 | 13.91 | 13.55 | 13.77 | 51,213 | -0.09(-0.68%) |
Dec 05, 2016 | 14.00 | 14.00 | 13.82 | 13.86 | 15,965 | +0.05(+0.34%) |
Dec 02, 2016 | 14.00 | 14.10 | 13.77 | 13.82 | 95,303 | -0.19(-1.35%) |