Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.94 | 14.06 | 13.94 | 14.00 | 1,474,618 | -0.01(-0.06%) |
Feb 27, 2017 | 13.95 | 14.04 | 13.95 | 14.01 | 1,547,029 | +0.05(+0.39%) |
Feb 24, 2017 | 13.91 | 14.00 | 13.89 | 13.96 | 1,930,263 | -0.17(-1.23%) |
Feb 23, 2017 | 14.25 | 14.26 | 14.09 | 14.13 | 2,294,587 | -0.04(-0.26%) |
Feb 22, 2017 | 14.10 | 14.20 | 14.07 | 14.17 | 2,448,916 | -0.26(-1.83%) |
Feb 21, 2017 | 14.44 | 14.50 | 14.37 | 14.43 | 1,526,614 | -0.01(-0.06%) |
Feb 17, 2017 | 14.44 | 14.44 | 14.44 | 0 | -0.12(-0.81%) | |
Feb 16, 2017 | 14.55 | 14.58 | 14.47 | 14.56 | 2,125,865 | -0.05(-0.37%) |
Feb 15, 2017 | 14.55 | 14.64 | 14.55 | 14.61 | 2,041,906 | +0.15(+1.01%) |
Feb 14, 2017 | 14.34 | 14.50 | 14.31 | 14.47 | 3,703,307 | +0.04(+0.25%) |
Feb 13, 2017 | 14.37 | 14.48 | 14.36 | 14.43 | 2,676,214 | -0.05(-0.38%) |
Feb 10, 2017 | 14.42 | 14.52 | 14.40 | 14.49 | 1,792,337 | -0.07(-0.50%) |
Feb 09, 2017 | 14.49 | 14.59 | 14.45 | 14.56 | 1,557,836 | +0.09(+0.63%) |
Feb 08, 2017 | 14.35 | 14.51 | 14.23 | 14.47 | 2,362,378 | +0.01(+0.06%) |
Feb 07, 2017 | 14.54 | 14.62 | 14.41 | 14.46 | 1,848,117 | -0.04(-0.25%) |
Feb 06, 2017 | 14.50 | 14.56 | 14.46 | 14.50 | 2,117,007 | -0.23(-1.55%) |
Feb 03, 2017 | 14.64 | 14.77 | 14.62 | 14.72 | 2,892,864 | +0.28(+1.96%) |
Feb 02, 2017 | 14.54 | 14.55 | 14.40 | 14.44 | 2,076,192 | -0.18(-1.25%) |
Feb 01, 2017 | 14.59 | 14.67 | 14.52 | 14.62 | 3,092,185 | -0.05(-0.37%) |
Jan 31, 2017 | 14.86 | 14.88 | 14.61 | 14.68 | 2,148,342 | -0.15(-1.04%) |
Jan 30, 2017 | 14.89 | 14.90 | 14.72 | 14.83 | 2,895,431 | -0.02(-0.12%) |
Jan 27, 2017 | 15.02 | 15.02 | 14.70 | 14.85 | 4,608,409 | -0.56(-3.61%) |
Jan 26, 2017 | 15.60 | 15.70 | 15.38 | 15.41 | 2,460,901 | -0.31(-1.97%) |
Jan 25, 2017 | 15.54 | 15.73 | 15.53 | 15.72 | 2,973,773 | +0.36(+2.37%) |
Jan 24, 2017 | 15.24 | 15.43 | 15.24 | 15.35 | 1,768,209 | +0.25(+1.63%) |
Jan 23, 2017 | 14.98 | 15.12 | 14.93 | 15.11 | 1,642,629 | -0.05(-0.30%) |
Jan 20, 2017 | 15.02 | 15.16 | 15.02 | 15.15 | 1,674,874 | -0.04(-0.24%) |
Jan 19, 2017 | 15.22 | 15.23 | 15.08 | 15.19 | 2,308,878 | +0.15(+1.03%) |
Jan 18, 2017 | 15.04 | 15.06 | 14.93 | 15.03 | 2,148,097 | -0.22(-1.43%) |
Jan 17, 2017 | 15.52 | 15.54 | 15.23 | 15.25 | 2,818,431 | -0.29(-1.88%) |
Jan 13, 2017 | 15.54 | 15.54 | 15.54 | 0 | +0.36(+2.34%) | |
Jan 12, 2017 | 15.18 | 15.23 | 15.05 | 15.19 | 3,285,115 | -0.09(-0.60%) |
Jan 11, 2017 | 14.90 | 15.28 | 14.87 | 15.28 | 2,784,204 | +0.27(+1.82%) |
Jan 10, 2017 | 14.92 | 15.11 | 14.91 | 15.01 | 2,461,935 | +0.01(+0.06%) |
Jan 09, 2017 | 15.02 | 15.08 | 14.93 | 15.00 | 2,068,198 | -0.29(-1.91%) |
Jan 06, 2017 | 15.15 | 15.37 | 15.10 | 15.29 | 2,315,525 | -0.02(-0.12%) |
Jan 05, 2017 | 15.33 | 15.39 | 15.19 | 15.31 | 1,837,305 | -0.06(-0.42%) |
Jan 04, 2017 | 15.24 | 15.38 | 15.11 | 15.37 | 3,079,166 | +0.48(+3.24%) |
Jan 03, 2017 | 14.78 | 14.91 | 14.72 | 14.89 | 3,146,781 | +0.61(+4.28%) |
Dec 30, 2016 | 14.28 | 14.28 | 14.28 | 0 | +0.17(+1.23%) | |
Dec 29, 2016 | 14.29 | 14.30 | 14.10 | 14.10 | 2,101,070 | -0.07(-0.51%) |
Dec 28, 2016 | 14.27 | 14.34 | 14.18 | 14.18 | 1,812,407 | -0.22(-1.52%) |
Dec 27, 2016 | 14.35 | 14.41 | 14.33 | 14.40 | 1,252,397 | +0.06(+0.45%) |
Dec 23, 2016 | 14.33 | 14.33 | 14.33 | 0 | -0.15(-1.01%) | |
Dec 22, 2016 | 14.54 | 14.55 | 14.45 | 14.48 | 1,598,213 | -0.13(-0.87%) |
Dec 21, 2016 | 14.66 | 14.68 | 14.58 | 14.61 | 2,041,937 | -0.13(-0.87%) |
Dec 20, 2016 | 14.60 | 14.74 | 14.56 | 14.73 | 3,543,892 | +0.09(+0.62%) |
Dec 19, 2016 | 14.61 | 14.71 | 14.57 | 14.64 | 2,129,483 | +0.04(+0.25%) |
Dec 16, 2016 | 14.68 | 14.72 | 14.59 | 14.61 | 2,524,804 | -0.16(-1.11%) |
Dec 15, 2016 | 14.71 | 14.88 | 14.68 | 14.77 | 3,493,141 | -0.14(-0.92%) |
Dec 14, 2016 | 14.93 | 15.14 | 14.86 | 14.91 | 3,712,239 | -0.37(-2.45%) |
Dec 13, 2016 | 15.14 | 15.40 | 15.09 | 15.28 | 3,111,057 | +0.21(+1.39%) |
Dec 12, 2016 | 15.24 | 15.29 | 15.01 | 15.07 | 2,132,075 | -0.22(-1.43%) |
Dec 09, 2016 | 15.29 | 15.32 | 15.20 | 15.29 | 3,030,610 | -0.47(-3.01%) |
Dec 08, 2016 | 15.74 | 15.84 | 15.64 | 15.76 | 4,128,429 | -0.06(-0.40%) |
Dec 07, 2016 | 15.43 | 15.89 | 15.43 | 15.83 | 4,632,775 | +0.31(+2.00%) |
Dec 06, 2016 | 15.01 | 15.52 | 14.99 | 15.52 | 6,560,302 | +0.82(+5.58%) |
Dec 05, 2016 | 14.35 | 14.71 | 14.35 | 14.70 | 5,251,801 | +0.43(+3.00%) |
Dec 02, 2016 | 14.32 | 14.40 | 14.22 | 14.27 | 2,216,681 | -0.27(-1.88%) |