Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.12 | 13.12 | 12.93 | 12.99 | 981,906 | -0.15(-1.14%) |
Feb 27, 2017 | 13.10 | 13.19 | 13.07 | 13.14 | 1,061,227 | +0.08(+0.61%) |
Feb 24, 2017 | 12.93 | 13.28 | 12.92 | 13.06 | 2,323,587 | -0.22(-1.66%) |
Feb 23, 2017 | 13.49 | 13.50 | 13.25 | 13.28 | 2,111,266 | +0.04(+0.30%) |
Feb 22, 2017 | 13.21 | 13.30 | 13.11 | 13.24 | 1,720,522 | -0.16(-1.19%) |
Feb 21, 2017 | 13.47 | 13.48 | 13.29 | 13.40 | 2,914,378 | -0.40(-2.90%) |
Feb 17, 2017 | 13.80 | 13.80 | 13.80 | 0 | -0.37(-2.61%) | |
Feb 16, 2017 | 14.43 | 14.43 | 14.16 | 14.17 | 881,158 | -0.22(-1.53%) |
Feb 15, 2017 | 14.18 | 14.40 | 14.12 | 14.39 | 1,413,252 | +0.33(+2.35%) |
Feb 14, 2017 | 13.95 | 14.12 | 13.78 | 14.06 | 1,445,182 | +0.31(+2.25%) |
Feb 13, 2017 | 13.72 | 13.80 | 13.59 | 13.75 | 1,644,405 | -0.13(-0.94%) |
Feb 10, 2017 | 13.77 | 13.95 | 13.73 | 13.88 | 1,833,110 | +0.30(+2.21%) |
Feb 09, 2017 | 13.89 | 13.85 | 13.57 | 13.58 | 1,649,317 | -0.31(-2.23%) |
Feb 08, 2017 | 13.87 | 13.98 | 13.80 | 13.89 | 815,935 | -0.03(-0.22%) |
Feb 07, 2017 | 14.05 | 14.15 | 13.90 | 13.92 | 914,905 | +0.00(+0.00%) |
Feb 06, 2017 | 14.25 | 14.26 | 13.85 | 13.92 | 1,390,236 | -0.38(-2.66%) |
Feb 03, 2017 | 14.53 | 14.54 | 14.22 | 14.30 | 2,026,484 | +0.02(+0.14%) |
Feb 02, 2017 | 14.42 | 14.54 | 14.21 | 14.28 | 1,896,254 | +0.28(+2.00%) |
Feb 01, 2017 | 13.89 | 14.04 | 13.81 | 14.00 | 1,823,891 | -0.13(-0.92%) |
Jan 31, 2017 | 14.08 | 14.21 | 13.93 | 14.13 | 1,425,974 | +0.02(+0.14%) |
Jan 30, 2017 | 14.32 | 14.40 | 14.05 | 14.11 | 1,287,964 | -0.30(-2.08%) |
Jan 27, 2017 | 14.42 | 14.49 | 14.31 | 14.41 | 1,018,742 | -0.01(-0.07%) |
Jan 26, 2017 | 14.74 | 14.77 | 14.40 | 14.42 | 1,339,124 | -0.72(-4.76%) |
Jan 25, 2017 | 14.91 | 15.19 | 14.91 | 15.14 | 1,610,749 | +0.33(+2.23%) |
Jan 24, 2017 | 14.74 | 14.89 | 14.68 | 14.81 | 1,480,651 | -0.08(-0.54%) |
Jan 23, 2017 | 14.68 | 14.89 | 14.51 | 14.89 | 1,129,656 | +0.36(+2.48%) |
Jan 20, 2017 | 14.36 | 14.56 | 14.34 | 14.53 | 1,380,984 | +0.33(+2.32%) |
Jan 19, 2017 | 14.19 | 14.21 | 14.00 | 14.20 | 1,017,518 | +0.20(+1.43%) |
Jan 18, 2017 | 14.26 | 14.32 | 13.95 | 14.00 | 1,851,517 | -0.46(-3.18%) |
Jan 17, 2017 | 14.34 | 14.47 | 14.25 | 14.46 | 994,975 | +0.25(+1.76%) |
Jan 13, 2017 | 14.21 | 14.21 | 14.21 | 0 | -0.61(-4.12%) | |
Jan 12, 2017 | 14.62 | 14.91 | 14.61 | 14.82 | 1,038,033 | +0.23(+1.58%) |
Jan 11, 2017 | 14.21 | 14.59 | 14.12 | 14.59 | 1,360,805 | +0.21(+1.46%) |
Jan 10, 2017 | 14.51 | 14.55 | 14.29 | 14.38 | 1,696,394 | +0.12(+0.84%) |
Jan 09, 2017 | 14.35 | 14.47 | 14.10 | 14.26 | 2,004,165 | -0.06(-0.42%) |
Jan 06, 2017 | 14.68 | 14.69 | 14.28 | 14.32 | 2,373,974 | -0.81(-5.35%) |
Jan 05, 2017 | 15.16 | 15.30 | 15.07 | 15.13 | 1,101,277 | -0.03(-0.20%) |
Jan 04, 2017 | 15.13 | 15.21 | 14.98 | 15.16 | 818,669 | +0.02(+0.13%) |
Jan 03, 2017 | 14.99 | 15.18 | 14.95 | 15.14 | 1,333,484 | +0.38(+2.57%) |
Dec 30, 2016 | 14.76 | 14.76 | 14.76 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 14.58 | 14.85 | 14.55 | 14.75 | 782,533 | +0.22(+1.51%) |
Dec 28, 2016 | 14.47 | 14.61 | 14.36 | 14.53 | 1,013,113 | +0.14(+0.97%) |
Dec 27, 2016 | 14.41 | 14.47 | 14.29 | 14.39 | 629,139 | +0.19(+1.34%) |
Dec 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.19(+1.36%) | |
Dec 22, 2016 | 14.10 | 14.16 | 13.81 | 14.01 | 1,474,938 | +0.08(+0.57%) |
Dec 21, 2016 | 14.19 | 14.19 | 13.90 | 13.93 | 783,201 | +0.06(+0.43%) |
Dec 20, 2016 | 13.91 | 13.95 | 13.76 | 13.87 | 1,065,763 | +0.05(+0.36%) |
Dec 19, 2016 | 14.01 | 14.03 | 13.77 | 13.82 | 1,376,795 | -0.19(-1.36%) |
Dec 16, 2016 | 14.65 | 14.65 | 14.00 | 14.01 | 2,261,321 | -0.73(-4.95%) |
Dec 15, 2016 | 14.68 | 14.76 | 14.46 | 14.74 | 1,349,720 | -0.05(-0.34%) |
Dec 14, 2016 | 15.24 | 15.48 | 14.77 | 14.79 | 1,982,508 | -0.10(-0.67%) |
Dec 13, 2016 | 14.80 | 15.01 | 14.76 | 14.89 | 1,073,841 | +0.11(+0.74%) |
Dec 12, 2016 | 14.73 | 14.82 | 14.61 | 14.78 | 646,540 | +0.02(+0.14%) |
Dec 09, 2016 | 14.66 | 14.97 | 14.55 | 14.76 | 1,117,086 | +0.18(+1.23%) |
Dec 08, 2016 | 14.52 | 14.59 | 14.38 | 14.58 | 775,093 | -0.38(-2.54%) |
Dec 07, 2016 | 14.94 | 15.14 | 14.70 | 14.96 | 1,298,107 | +0.30(+2.05%) |
Dec 06, 2016 | 14.19 | 14.74 | 14.11 | 14.66 | 1,119,698 | +0.45(+3.17%) |
Dec 05, 2016 | 14.23 | 14.44 | 14.11 | 14.21 | 839,579 | +0.15(+1.07%) |
Dec 02, 2016 | 14.11 | 14.33 | 14.04 | 14.06 | 1,045,533 | -0.02(-0.14%) |