Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.35 | 15.49 | 15.25 | 15.27 | 204,005 | -0.18(-1.19%) |
Feb 27, 2017 | 15.26 | 15.54 | 15.15 | 15.46 | 111,939 | +0.17(+1.14%) |
Feb 24, 2017 | 15.32 | 15.51 | 15.19 | 15.28 | 97,635 | -0.03(-0.23%) |
Feb 23, 2017 | 15.40 | 15.45 | 15.23 | 15.32 | 109,025 | +0.00(+0.00%) |
Feb 22, 2017 | 15.38 | 15.38 | 15.10 | 15.32 | 190,600 | -0.05(-0.34%) |
Feb 21, 2017 | 15.47 | 15.47 | 15.23 | 15.37 | 77,633 | -0.02(-0.11%) |
Feb 17, 2017 | 15.39 | 15.39 | 15.39 | 0 | +0.03(+0.23%) | |
Feb 16, 2017 | 15.55 | 15.65 | 15.19 | 15.35 | 110,221 | -0.36(-2.28%) |
Feb 15, 2017 | 15.43 | 15.73 | 15.43 | 15.71 | 242,458 | +0.17(+1.12%) |
Feb 14, 2017 | 15.50 | 15.60 | 15.45 | 15.54 | 238,342 | +0.11(+0.74%) |
Feb 13, 2017 | 15.54 | 15.59 | 15.21 | 15.42 | 491,575 | -0.03(-0.23%) |
Feb 10, 2017 | 15.50 | 15.60 | 15.44 | 15.46 | 97,489 | -0.07(-0.45%) |
Feb 09, 2017 | 15.20 | 15.60 | 15.20 | 15.53 | 104,091 | +0.28(+1.83%) |
Feb 08, 2017 | 15.35 | 15.59 | 15.12 | 15.25 | 353,493 | -0.17(-1.13%) |
Feb 07, 2017 | 15.48 | 15.74 | 15.39 | 15.42 | 158,313 | -0.03(-0.23%) |
Feb 06, 2017 | 15.47 | 15.64 | 15.42 | 15.46 | 117,832 | -0.12(-0.78%) |
Feb 03, 2017 | 15.83 | 15.83 | 15.02 | 15.58 | 248,654 | -0.25(-1.60%) |
Feb 02, 2017 | 16.21 | 16.21 | 15.70 | 15.83 | 140,826 | -0.31(-1.94%) |
Feb 01, 2017 | 16.34 | 16.38 | 16.04 | 16.15 | 226,342 | -0.03(-0.22%) |
Jan 31, 2017 | 15.92 | 16.38 | 15.57 | 16.18 | 289,880 | +0.15(+0.93%) |
Jan 30, 2017 | 16.23 | 16.30 | 15.86 | 16.03 | 201,557 | -0.30(-1.82%) |
Jan 27, 2017 | 16.39 | 16.55 | 16.30 | 16.33 | 86,057 | -0.14(-0.85%) |
Jan 26, 2017 | 16.85 | 16.85 | 16.25 | 16.47 | 318,808 | -0.28(-1.67%) |
Jan 25, 2017 | 16.98 | 16.99 | 16.73 | 16.75 | 364,543 | -0.14(-0.83%) |
Jan 24, 2017 | 16.86 | 16.97 | 16.73 | 16.89 | 121,100 | +0.10(+0.57%) |
Jan 23, 2017 | 16.77 | 16.98 | 16.76 | 16.79 | 387,668 | -0.06(-0.36%) |
Jan 20, 2017 | 16.89 | 16.97 | 16.69 | 16.85 | 290,610 | -0.02(-0.10%) |
Jan 19, 2017 | 16.96 | 17.07 | 16.82 | 16.87 | 403,536 | +0.02(+0.10%) |
Jan 18, 2017 | 16.45 | 16.86 | 16.45 | 16.85 | 181,312 | +0.44(+2.66%) |
Jan 17, 2017 | 16.48 | 16.79 | 16.39 | 16.42 | 394,512 | -0.04(-0.26%) |
Jan 13, 2017 | 16.46 | 16.46 | 16.46 | 0 | -0.19(-1.15%) | |
Jan 12, 2017 | 16.97 | 16.98 | 16.53 | 16.65 | 190,890 | -0.44(-2.55%) |
Jan 11, 2017 | 16.68 | 17.13 | 16.51 | 17.09 | 207,732 | +0.48(+2.89%) |
Jan 10, 2017 | 17.17 | 17.17 | 16.46 | 16.61 | 335,549 | -0.57(-3.30%) |
Jan 09, 2017 | 16.62 | 17.23 | 16.49 | 17.17 | 276,282 | +0.56(+3.36%) |
Jan 06, 2017 | 16.49 | 16.67 | 16.41 | 16.62 | 312,523 | +0.11(+0.69%) |
Jan 05, 2017 | 16.75 | 16.78 | 16.34 | 16.50 | 1,043,098 | -0.21(-1.25%) |
Jan 04, 2017 | 17.14 | 17.17 | 16.60 | 16.71 | 296,638 | -0.30(-1.74%) |
Jan 03, 2017 | 17.31 | 17.33 | 16.73 | 17.01 | 329,046 | -0.18(-1.07%) |
Dec 30, 2016 | 17.19 | 17.19 | 17.19 | 0 | +0.34(+2.02%) | |
Dec 29, 2016 | 16.58 | 16.86 | 16.48 | 16.85 | 132,067 | +0.28(+1.68%) |
Dec 28, 2016 | 16.89 | 17.09 | 16.49 | 16.57 | 152,098 | -0.38(-2.21%) |
Dec 27, 2016 | 16.99 | 17.18 | 16.86 | 16.95 | 206,447 | -0.16(-0.92%) |
Dec 23, 2016 | 17.11 | 17.11 | 17.11 | 0 | +0.12(+0.72%) | |
Dec 22, 2016 | 16.90 | 17.19 | 16.66 | 16.98 | 225,593 | +0.04(+0.26%) |
Dec 21, 2016 | 17.10 | 17.26 | 16.80 | 16.94 | 462,410 | -0.20(-1.17%) |
Dec 20, 2016 | 17.07 | 17.45 | 17.00 | 17.14 | 327,940 | +0.07(+0.41%) |
Dec 19, 2016 | 16.69 | 17.19 | 16.69 | 17.07 | 443,773 | +0.38(+2.30%) |
Dec 16, 2016 | 17.55 | 17.61 | 16.53 | 16.69 | 5,201,872 | -0.95(-5.39%) |
Dec 15, 2016 | 17.75 | 18.40 | 17.58 | 17.64 | 621,668 | -0.03(-0.15%) |
Dec 14, 2016 | 18.56 | 18.81 | 17.62 | 17.66 | 515,097 | -0.99(-5.33%) |
Dec 13, 2016 | 18.84 | 18.84 | 18.33 | 18.66 | 318,276 | -0.10(-0.56%) |
Dec 12, 2016 | 18.62 | 18.94 | 18.32 | 18.76 | 330,093 | +0.06(+0.33%) |
Dec 09, 2016 | 17.09 | 19.46 | 16.94 | 18.70 | 849,337 | +1.80(+10.63%) |
Dec 08, 2016 | 17.00 | 17.52 | 16.70 | 16.90 | 567,194 | +0.28(+1.68%) |
Dec 07, 2016 | 16.38 | 17.12 | 16.34 | 16.63 | 745,612 | +0.05(+0.32%) |
Dec 06, 2016 | 16.88 | 17.13 | 16.27 | 16.57 | 346,925 | -0.21(-1.25%) |
Dec 05, 2016 | 16.95 | 17.35 | 16.67 | 16.78 | 300,584 | -0.14(-0.82%) |
Dec 02, 2016 | 17.41 | 17.41 | 16.12 | 16.92 | 475,519 | -0.45(-2.61%) |