Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.59 | 15.74 | 15.48 | 15.56 | 150,062 | -0.05(-0.29%) |
Feb 27, 2017 | 15.58 | 15.64 | 15.55 | 15.60 | 84,037 | +0.05(+0.29%) |
Feb 24, 2017 | 15.65 | 15.71 | 15.46 | 15.56 | 104,714 | -0.18(-1.16%) |
Feb 23, 2017 | 15.73 | 15.81 | 15.67 | 15.74 | 150,531 | +0.08(+0.48%) |
Feb 22, 2017 | 15.62 | 15.71 | 15.55 | 15.66 | 168,363 | -0.10(-0.64%) |
Feb 21, 2017 | 15.64 | 15.81 | 15.57 | 15.76 | 155,004 | +0.24(+1.57%) |
Feb 17, 2017 | 15.52 | 15.52 | 15.52 | 0 | -0.06(-0.40%) | |
Feb 16, 2017 | 15.67 | 15.71 | 15.58 | 15.58 | 129,144 | -0.10(-0.66%) |
Feb 15, 2017 | 15.61 | 15.75 | 15.51 | 15.69 | 128,694 | +0.11(+0.72%) |
Feb 14, 2017 | 15.54 | 15.63 | 15.44 | 15.57 | 108,579 | +0.11(+0.68%) |
Feb 13, 2017 | 15.56 | 15.61 | 15.44 | 15.47 | 77,680 | -0.20(-1.27%) |
Feb 10, 2017 | 15.68 | 15.69 | 15.33 | 15.67 | 422,847 | +0.08(+0.53%) |
Feb 09, 2017 | 15.43 | 15.71 | 15.43 | 15.59 | 294,273 | +0.09(+0.60%) |
Feb 08, 2017 | 15.54 | 15.59 | 15.34 | 15.49 | 206,022 | -0.14(-0.88%) |
Feb 07, 2017 | 15.57 | 15.64 | 15.50 | 15.63 | 89,127 | +0.03(+0.21%) |
Feb 06, 2017 | 15.53 | 15.70 | 15.48 | 15.60 | 139,812 | +0.05(+0.35%) |
Feb 03, 2017 | 15.55 | 15.72 | 15.50 | 15.54 | 110,723 | +0.00(+0.01%) |
Feb 02, 2017 | 15.44 | 15.58 | 15.44 | 15.54 | 185,035 | +0.07(+0.47%) |
Feb 01, 2017 | 15.45 | 15.56 | 15.38 | 15.47 | 185,861 | +0.10(+0.66%) |
Jan 31, 2017 | 15.48 | 15.56 | 15.36 | 15.37 | 138,967 | -0.13(-0.85%) |
Jan 30, 2017 | 15.48 | 15.60 | 15.43 | 15.50 | 113,252 | -0.07(-0.47%) |
Jan 27, 2017 | 15.65 | 15.65 | 15.50 | 15.57 | 79,791 | -0.06(-0.40%) |
Jan 26, 2017 | 15.74 | 15.82 | 15.55 | 15.64 | 147,839 | -0.03(-0.21%) |
Jan 25, 2017 | 15.43 | 15.73 | 15.38 | 15.67 | 109,312 | +0.29(+1.89%) |
Jan 24, 2017 | 15.66 | 15.66 | 15.34 | 15.38 | 294,435 | -0.20(-1.30%) |
Jan 23, 2017 | 15.38 | 15.60 | 15.38 | 15.58 | 133,673 | +0.14(+0.88%) |
Jan 20, 2017 | 15.39 | 15.45 | 15.29 | 15.44 | 127,098 | +0.08(+0.49%) |
Jan 19, 2017 | 15.45 | 15.45 | 15.28 | 15.37 | 99,006 | -0.10(-0.65%) |
Jan 18, 2017 | 15.42 | 15.57 | 15.37 | 15.47 | 101,888 | +0.06(+0.41%) |
Jan 17, 2017 | 15.36 | 15.50 | 15.36 | 15.41 | 54,150 | +0.04(+0.28%) |
Jan 13, 2017 | 15.36 | 15.36 | 15.36 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 15.39 | 15.51 | 15.31 | 15.37 | 91,888 | +0.04(+0.25%) |
Jan 11, 2017 | 15.19 | 15.37 | 15.09 | 15.33 | 108,250 | +0.09(+0.59%) |
Jan 10, 2017 | 15.14 | 15.25 | 15.09 | 15.24 | 105,544 | +0.02(+0.16%) |
Jan 09, 2017 | 15.20 | 15.26 | 15.08 | 15.22 | 209,103 | -0.01(-0.07%) |
Jan 06, 2017 | 15.22 | 15.34 | 15.14 | 15.23 | 120,059 | -0.09(-0.58%) |
Jan 05, 2017 | 15.22 | 15.38 | 15.21 | 15.32 | 186,148 | +0.22(+1.43%) |
Jan 04, 2017 | 15.10 | 15.21 | 15.09 | 15.10 | 140,169 | +0.03(+0.23%) |
Jan 03, 2017 | 15.15 | 15.26 | 14.97 | 15.07 | 210,008 | -0.12(-0.77%) |
Dec 30, 2016 | 15.18 | 15.18 | 15.18 | 0 | -0.02(-0.11%) | |
Dec 29, 2016 | 14.97 | 15.29 | 14.97 | 15.20 | 129,172 | +0.30(+2.04%) |
Dec 28, 2016 | 14.81 | 14.99 | 14.81 | 14.90 | 127,019 | +0.09(+0.63%) |
Dec 27, 2016 | 14.78 | 14.84 | 14.68 | 14.80 | 92,932 | +0.02(+0.10%) |
Dec 23, 2016 | 14.79 | 14.79 | 14.79 | 0 | +0.04(+0.25%) | |
Dec 22, 2016 | 14.79 | 14.87 | 14.68 | 14.75 | 122,314 | -0.10(-0.67%) |
Dec 21, 2016 | 14.86 | 15.03 | 14.78 | 14.85 | 162,098 | +0.00(+0.00%) |
Dec 20, 2016 | 14.83 | 15.03 | 14.71 | 14.85 | 236,461 | +0.07(+0.47%) |
Dec 19, 2016 | 14.98 | 14.98 | 14.73 | 14.78 | 166,261 | -0.18(-1.18%) |
Dec 16, 2016 | 15.18 | 15.18 | 14.85 | 14.96 | 195,173 | -0.26(-1.70%) |
Dec 15, 2016 | 15.19 | 15.27 | 15.08 | 15.22 | 98,524 | -0.06(-0.37%) |
Dec 14, 2016 | 15.55 | 15.61 | 15.18 | 15.27 | 222,495 | -0.32(-2.06%) |
Dec 13, 2016 | 15.47 | 15.67 | 15.37 | 15.59 | 411,766 | +0.36(+2.35%) |
Dec 12, 2016 | 15.25 | 15.28 | 15.15 | 15.24 | 222,852 | +0.04(+0.24%) |
Dec 09, 2016 | 14.97 | 15.30 | 14.97 | 15.20 | 282,074 | +0.18(+1.22%) |
Dec 08, 2016 | 14.92 | 15.21 | 14.90 | 15.02 | 227,627 | +0.06(+0.39%) |
Dec 07, 2016 | 14.99 | 15.05 | 14.91 | 14.96 | 265,360 | +0.05(+0.30%) |
Dec 06, 2016 | 14.96 | 15.07 | 14.88 | 14.91 | 231,102 | -0.05(-0.35%) |
Dec 05, 2016 | 14.80 | 15.03 | 14.70 | 14.96 | 188,046 | +0.32(+2.19%) |
Dec 02, 2016 | 14.54 | 14.76 | 14.53 | 14.64 | 109,164 | +0.13(+0.88%) |