Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.15 | 17.31 | 17.07 | 17.26 | 337,175 | +0.03(+0.15%) |
Feb 27, 2017 | 17.21 | 17.33 | 17.05 | 17.24 | 238,405 | +0.10(+0.60%) |
Feb 24, 2017 | 17.51 | 17.57 | 17.00 | 17.13 | 387,168 | -0.52(-2.96%) |
Feb 23, 2017 | 16.70 | 17.72 | 16.28 | 17.66 | 412,856 | +0.80(+4.72%) |
Feb 22, 2017 | 15.22 | 17.00 | 15.10 | 16.86 | 810,479 | +2.23(+15.28%) |
Feb 21, 2017 | 14.18 | 14.64 | 14.18 | 14.62 | 261,838 | +0.38(+2.64%) |
Feb 17, 2017 | 14.25 | 14.25 | 14.25 | 0 | +0.03(+0.24%) | |
Feb 16, 2017 | 14.00 | 14.28 | 13.98 | 14.21 | 314,604 | +0.26(+1.84%) |
Feb 15, 2017 | 13.91 | 14.07 | 13.82 | 13.96 | 439,866 | +0.05(+0.37%) |
Feb 14, 2017 | 13.79 | 14.01 | 13.73 | 13.91 | 340,240 | +0.03(+0.25%) |
Feb 13, 2017 | 14.03 | 14.12 | 13.83 | 13.87 | 262,887 | -0.03(-0.25%) |
Feb 10, 2017 | 14.13 | 14.14 | 13.88 | 13.91 | 273,570 | -0.13(-0.91%) |
Feb 09, 2017 | 13.92 | 14.11 | 13.49 | 14.03 | 165,269 | +0.09(+0.61%) |
Feb 08, 2017 | 14.02 | 14.04 | 13.87 | 13.95 | 123,032 | -0.07(-0.49%) |
Feb 07, 2017 | 14.11 | 14.21 | 14.00 | 14.02 | 109,403 | -0.03(-0.18%) |
Feb 06, 2017 | 14.09 | 14.14 | 14.03 | 14.04 | 80,637 | -0.04(-0.30%) |
Feb 03, 2017 | 14.09 | 14.16 | 14.04 | 14.09 | 144,193 | +0.02(+0.12%) |
Feb 02, 2017 | 14.12 | 14.19 | 13.95 | 14.07 | 101,538 | -0.04(-0.30%) |
Feb 01, 2017 | 13.93 | 14.20 | 13.93 | 14.11 | 183,017 | +0.20(+1.42%) |
Jan 31, 2017 | 14.09 | 14.17 | 13.90 | 13.91 | 217,942 | -0.28(-1.99%) |
Jan 30, 2017 | 14.39 | 14.49 | 14.17 | 14.20 | 122,454 | -0.32(-2.18%) |
Jan 27, 2017 | 14.58 | 14.65 | 14.41 | 14.51 | 74,211 | -0.04(-0.29%) |
Jan 26, 2017 | 14.69 | 14.74 | 14.53 | 14.56 | 69,034 | -0.13(-0.87%) |
Jan 25, 2017 | 14.63 | 14.76 | 14.48 | 14.68 | 66,519 | +0.17(+1.18%) |
Jan 24, 2017 | 14.57 | 14.68 | 14.39 | 14.51 | 130,484 | +0.03(+0.18%) |
Jan 23, 2017 | 14.58 | 14.77 | 14.47 | 14.49 | 62,774 | -0.06(-0.41%) |
Jan 20, 2017 | 14.49 | 14.62 | 14.47 | 14.55 | 121,962 | +0.05(+0.35%) |
Jan 19, 2017 | 14.66 | 14.70 | 14.44 | 14.50 | 97,127 | -0.10(-0.70%) |
Jan 18, 2017 | 14.54 | 14.74 | 14.50 | 14.60 | 123,989 | +0.14(+0.95%) |
Jan 17, 2017 | 14.78 | 14.78 | 14.41 | 14.46 | 165,004 | -0.27(-1.80%) |
Jan 13, 2017 | 14.73 | 14.73 | 14.73 | 0 | +0.01(+0.06%) | |
Jan 12, 2017 | 14.96 | 15.10 | 14.67 | 14.72 | 117,499 | -0.27(-1.83%) |
Jan 11, 2017 | 14.65 | 15.15 | 14.62 | 14.99 | 185,719 | +0.34(+2.34%) |
Jan 10, 2017 | 14.74 | 14.86 | 14.63 | 14.65 | 172,350 | -0.03(-0.23%) |
Jan 09, 2017 | 14.80 | 14.91 | 14.68 | 14.68 | 86,764 | -0.21(-1.38%) |
Jan 06, 2017 | 14.99 | 15.08 | 14.86 | 14.89 | 100,832 | -0.13(-0.85%) |
Jan 05, 2017 | 15.00 | 15.27 | 14.89 | 15.02 | 136,757 | -0.08(-0.51%) |
Jan 04, 2017 | 15.31 | 15.32 | 15.06 | 15.10 | 103,465 | -0.12(-0.79%) |
Jan 03, 2017 | 15.24 | 15.38 | 15.06 | 15.22 | 112,266 | +0.09(+0.62%) |
Dec 30, 2016 | 15.12 | 15.12 | 15.12 | 0 | -0.12(-0.79%) | |
Dec 29, 2016 | 15.24 | 15.32 | 15.09 | 15.24 | 48,118 | +0.06(+0.40%) |
Dec 28, 2016 | 15.38 | 15.43 | 15.10 | 15.18 | 67,026 | -0.17(-1.12%) |
Dec 27, 2016 | 15.26 | 15.48 | 15.23 | 15.35 | 59,708 | +0.16(+1.07%) |
Dec 23, 2016 | 15.19 | 15.19 | 15.19 | 0 | +0.14(+0.91%) | |
Dec 22, 2016 | 15.16 | 15.16 | 14.81 | 15.05 | 64,972 | -0.05(-0.34%) |
Dec 21, 2016 | 15.40 | 15.40 | 14.93 | 15.10 | 59,630 | -0.17(-1.12%) |
Dec 20, 2016 | 15.19 | 15.36 | 14.95 | 15.28 | 104,745 | +0.21(+1.36%) |
Dec 19, 2016 | 15.21 | 15.31 | 14.93 | 15.07 | 81,067 | -0.03(-0.17%) |
Dec 16, 2016 | 15.23 | 15.32 | 15.04 | 15.10 | 212,471 | -0.08(-0.50%) |
Dec 15, 2016 | 15.00 | 15.21 | 14.80 | 15.17 | 114,365 | +0.23(+1.54%) |
Dec 14, 2016 | 15.13 | 15.25 | 14.93 | 14.94 | 79,716 | -0.15(-1.01%) |
Dec 13, 2016 | 15.38 | 15.43 | 15.03 | 15.10 | 86,877 | -0.20(-1.28%) |
Dec 12, 2016 | 15.33 | 15.49 | 14.96 | 15.29 | 74,892 | -0.04(-0.28%) |
Dec 09, 2016 | 15.49 | 15.60 | 15.29 | 15.33 | 106,936 | -0.09(-0.55%) |
Dec 08, 2016 | 15.24 | 15.60 | 15.16 | 15.42 | 105,037 | +0.14(+0.89%) |
Dec 07, 2016 | 15.04 | 15.32 | 14.91 | 15.28 | 82,484 | +0.30(+1.99%) |
Dec 06, 2016 | 14.93 | 15.06 | 14.69 | 14.98 | 99,136 | +0.16(+1.09%) |
Dec 05, 2016 | 14.40 | 14.82 | 14.40 | 14.82 | 123,550 | +0.43(+3.01%) |
Dec 02, 2016 | 14.59 | 14.67 | 14.37 | 14.39 | 231,455 | -0.25(-1.68%) |