Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.34 | 15.34 | 14.68 | 15.03 | 191,994 | -0.35(-2.28%) |
Feb 27, 2017 | 15.10 | 15.42 | 15.03 | 15.38 | 68,972 | +0.33(+2.19%) |
Feb 24, 2017 | 14.82 | 15.35 | 14.65 | 15.05 | 104,130 | +0.13(+0.87%) |
Feb 23, 2017 | 15.54 | 15.54 | 14.94 | 14.92 | 132,951 | -0.57(-3.68%) |
Feb 22, 2017 | 15.83 | 15.90 | 15.26 | 15.49 | 87,169 | -0.35(-2.21%) |
Feb 21, 2017 | 15.75 | 15.94 | 15.45 | 15.84 | 63,273 | +0.09(+0.57%) |
Feb 17, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.23(-1.44%) | |
Feb 16, 2017 | 16.01 | 16.17 | 15.78 | 15.98 | 50,636 | -0.15(-0.93%) |
Feb 15, 2017 | 15.56 | 16.18 | 15.37 | 16.13 | 88,338 | +0.46(+2.94%) |
Feb 14, 2017 | 15.59 | 15.78 | 15.18 | 15.67 | 99,437 | +0.10(+0.64%) |
Feb 13, 2017 | 15.97 | 15.97 | 15.45 | 15.57 | 62,960 | -0.26(-1.64%) |
Feb 10, 2017 | 15.71 | 15.99 | 15.41 | 15.83 | 89,807 | +0.12(+0.76%) |
Feb 09, 2017 | 15.15 | 15.99 | 15.15 | 15.71 | 90,283 | +0.55(+3.63%) |
Feb 08, 2017 | 15.00 | 15.29 | 14.52 | 15.16 | 700,149 | +0.14(+0.93%) |
Feb 07, 2017 | 15.45 | 15.45 | 14.88 | 15.02 | 102,925 | -0.46(-2.97%) |
Feb 06, 2017 | 15.85 | 16.06 | 15.14 | 15.48 | 149,027 | -0.42(-2.64%) |
Feb 03, 2017 | 15.49 | 16.02 | 15.32 | 15.90 | 146,391 | +0.46(+2.98%) |
Feb 02, 2017 | 14.94 | 15.46 | 14.86 | 15.44 | 108,560 | +0.53(+3.55%) |
Feb 01, 2017 | 15.33 | 15.44 | 14.89 | 14.91 | 75,233 | -0.33(-2.17%) |
Jan 31, 2017 | 15.12 | 15.32 | 14.83 | 15.24 | 85,091 | +0.07(+0.46%) |
Jan 30, 2017 | 15.04 | 15.39 | 14.79 | 15.17 | 110,557 | +0.03(+0.20%) |
Jan 27, 2017 | 15.85 | 15.85 | 15.01 | 15.14 | 277,318 | -0.63(-3.99%) |
Jan 26, 2017 | 16.11 | 16.39 | 15.73 | 15.77 | 197,404 | -0.30(-1.87%) |
Jan 25, 2017 | 16.24 | 16.69 | 15.96 | 16.07 | 207,954 | +0.01(+0.06%) |
Jan 24, 2017 | 15.32 | 16.17 | 15.30 | 16.06 | 200,423 | +0.72(+4.69%) |
Jan 23, 2017 | 15.25 | 15.66 | 15.23 | 15.34 | 161,054 | +0.06(+0.39%) |
Jan 20, 2017 | 14.99 | 15.74 | 14.95 | 15.28 | 396,710 | +0.29(+1.93%) |
Jan 19, 2017 | 15.00 | 15.38 | 14.86 | 14.99 | 209,524 | -0.03(-0.20%) |
Jan 18, 2017 | 14.87 | 15.10 | 14.50 | 15.02 | 185,918 | +0.31(+2.11%) |
Jan 17, 2017 | 14.45 | 15.44 | 14.45 | 14.71 | 132,739 | +0.24(+1.66%) |
Jan 13, 2017 | 14.47 | 14.47 | 14.47 | 0 | +0.12(+0.84%) | |
Jan 12, 2017 | 14.90 | 14.90 | 14.17 | 14.35 | 126,907 | -0.61(-4.08%) |
Jan 11, 2017 | 14.79 | 14.98 | 14.45 | 14.96 | 102,641 | +0.22(+1.49%) |
Jan 10, 2017 | 14.05 | 14.78 | 14.02 | 14.74 | 265,334 | +0.66(+4.69%) |
Jan 09, 2017 | 13.70 | 14.24 | 13.58 | 14.08 | 359,473 | +0.42(+3.07%) |
Jan 06, 2017 | 14.33 | 14.33 | 13.61 | 13.66 | 222,186 | -0.57(-4.01%) |
Jan 05, 2017 | 14.45 | 14.52 | 14.11 | 14.23 | 202,721 | -0.20(-1.39%) |
Jan 04, 2017 | 14.40 | 14.52 | 14.20 | 14.43 | 186,235 | +0.06(+0.42%) |
Jan 03, 2017 | 14.81 | 14.81 | 14.23 | 14.37 | 171,476 | -0.26(-1.78%) |
Dec 30, 2016 | 14.63 | 14.63 | 14.63 | 0 | -0.15(-1.01%) | |
Dec 29, 2016 | 14.73 | 14.95 | 14.65 | 14.78 | 106,409 | +0.13(+0.89%) |
Dec 28, 2016 | 14.87 | 15.01 | 14.58 | 14.65 | 95,477 | -0.25(-1.68%) |
Dec 27, 2016 | 14.63 | 15.08 | 14.60 | 14.90 | 62,754 | +0.23(+1.57%) |
Dec 23, 2016 | 14.67 | 14.67 | 14.67 | 0 | +0.24(+1.66%) | |
Dec 22, 2016 | 14.82 | 14.82 | 14.29 | 14.43 | 214,769 | -0.48(-3.22%) |
Dec 21, 2016 | 15.18 | 15.31 | 14.88 | 14.91 | 101,673 | -0.33(-2.17%) |
Dec 20, 2016 | 14.62 | 15.44 | 14.50 | 15.24 | 184,212 | +0.64(+4.38%) |
Dec 19, 2016 | 14.45 | 14.97 | 14.21 | 14.60 | 224,255 | +0.14(+0.97%) |
Dec 16, 2016 | 13.97 | 14.79 | 13.81 | 14.46 | 619,290 | +0.57(+4.10%) |
Dec 15, 2016 | 13.67 | 14.05 | 13.30 | 13.89 | 331,548 | +0.30(+2.21%) |
Dec 14, 2016 | 13.84 | 13.84 | 13.37 | 13.59 | 187,441 | -0.22(-1.59%) |
Dec 13, 2016 | 14.09 | 14.26 | 13.72 | 13.81 | 195,600 | -0.26(-1.85%) |
Dec 12, 2016 | 14.17 | 14.21 | 13.86 | 14.07 | 178,352 | -0.11(-0.78%) |
Dec 09, 2016 | 14.23 | 14.26 | 14.00 | 14.18 | 253,708 | +0.03(+0.21%) |
Dec 08, 2016 | 14.16 | 14.28 | 14.02 | 14.15 | 171,585 | +0.01(+0.07%) |
Dec 07, 2016 | 14.31 | 14.39 | 13.85 | 14.14 | 312,989 | +0.01(+0.07%) |
Dec 06, 2016 | 13.55 | 14.49 | 13.50 | 14.13 | 495,328 | +0.52(+3.82%) |
Dec 05, 2016 | 12.80 | 13.81 | 12.80 | 13.61 | 406,958 | +0.88(+6.91%) |
Dec 02, 2016 | 12.59 | 12.86 | 12.40 | 12.73 | 150,868 | +0.27(+2.17%) |