Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 17.00 | 17.31 | 16.61 | 16.64 | 130,873 | -0.25(-1.49%) |
Feb 27, 2017 | 16.44 | 17.03 | 16.13 | 16.89 | 121,844 | +0.47(+2.85%) |
Feb 24, 2017 | 15.89 | 16.44 | 15.89 | 16.42 | 110,459 | +0.50(+3.12%) |
Feb 23, 2017 | 15.79 | 15.97 | 15.79 | 15.93 | 85,861 | +0.04(+0.22%) |
Feb 22, 2017 | 15.95 | 15.97 | 15.81 | 15.89 | 81,327 | -0.03(-0.18%) |
Feb 21, 2017 | 15.93 | 16.00 | 15.86 | 15.92 | 63,610 | -0.02(-0.13%) |
Feb 17, 2017 | 15.94 | 15.94 | 15.94 | 0 | -0.04(-0.26%) | |
Feb 16, 2017 | 15.86 | 16.01 | 15.79 | 15.98 | 64,824 | +0.09(+0.57%) |
Feb 15, 2017 | 15.77 | 15.91 | 15.74 | 15.89 | 73,291 | +0.12(+0.79%) |
Feb 14, 2017 | 15.75 | 15.81 | 15.68 | 15.77 | 57,249 | -0.04(-0.26%) |
Feb 13, 2017 | 15.80 | 15.96 | 15.63 | 15.81 | 87,926 | +0.06(+0.35%) |
Feb 10, 2017 | 15.62 | 15.77 | 15.53 | 15.75 | 38,273 | +0.17(+1.10%) |
Feb 09, 2017 | 15.47 | 15.64 | 15.47 | 15.58 | 42,738 | +0.08(+0.53%) |
Feb 08, 2017 | 15.47 | 15.61 | 15.47 | 15.50 | 54,676 | +0.03(+0.18%) |
Feb 07, 2017 | 15.37 | 15.55 | 15.36 | 15.47 | 41,892 | +0.15(+0.99%) |
Feb 06, 2017 | 15.56 | 15.67 | 15.23 | 15.32 | 67,164 | -0.29(-1.85%) |
Feb 03, 2017 | 15.18 | 15.62 | 15.18 | 15.61 | 50,921 | +0.61(+4.03%) |
Feb 02, 2017 | 14.72 | 15.03 | 14.67 | 15.01 | 48,481 | +0.28(+1.87%) |
Feb 01, 2017 | 14.85 | 14.95 | 14.68 | 14.73 | 53,726 | -0.10(-0.70%) |
Jan 31, 2017 | 14.91 | 14.98 | 14.81 | 14.83 | 71,688 | -0.12(-0.78%) |
Jan 30, 2017 | 15.14 | 15.14 | 14.90 | 14.95 | 58,759 | -0.19(-1.27%) |
Jan 27, 2017 | 14.85 | 15.16 | 14.85 | 15.14 | 70,774 | +0.33(+2.23%) |
Jan 26, 2017 | 15.52 | 15.60 | 14.79 | 14.81 | 322,303 | -0.67(-4.31%) |
Jan 25, 2017 | 15.64 | 15.71 | 15.38 | 15.48 | 104,250 | -0.19(-1.19%) |
Jan 24, 2017 | 15.42 | 15.67 | 15.42 | 15.67 | 49,420 | +0.23(+1.47%) |
Jan 23, 2017 | 15.67 | 15.67 | 15.32 | 15.44 | 95,373 | -0.25(-1.58%) |
Jan 20, 2017 | 15.64 | 15.80 | 15.64 | 15.69 | 45,834 | +0.01(+0.09%) |
Jan 19, 2017 | 15.72 | 15.73 | 15.47 | 15.67 | 66,255 | -0.02(-0.13%) |
Jan 18, 2017 | 15.58 | 15.78 | 15.56 | 15.69 | 36,805 | +0.11(+0.71%) |
Jan 17, 2017 | 15.56 | 15.67 | 15.51 | 15.58 | 42,512 | -0.01(-0.04%) |
Jan 13, 2017 | 15.59 | 15.59 | 15.59 | 0 | +0.04(+0.27%) | |
Jan 12, 2017 | 15.82 | 15.82 | 15.51 | 15.55 | 59,092 | -0.21(-1.35%) |
Jan 11, 2017 | 15.89 | 15.89 | 15.69 | 15.76 | 41,364 | -0.14(-0.86%) |
Jan 10, 2017 | 15.94 | 15.96 | 15.85 | 15.90 | 70,747 | +0.01(+0.04%) |
Jan 09, 2017 | 15.82 | 15.99 | 15.66 | 15.89 | 131,385 | -0.01(-0.09%) |
Jan 06, 2017 | 15.96 | 15.96 | 15.79 | 15.91 | 140,748 | -0.05(-0.30%) |
Jan 05, 2017 | 15.97 | 16.07 | 15.92 | 15.95 | 82,531 | -0.05(-0.30%) |
Jan 04, 2017 | 16.03 | 16.04 | 15.85 | 16.00 | 177,865 | +0.06(+0.34%) |
Jan 03, 2017 | 15.94 | 15.98 | 15.75 | 15.95 | 179,428 | +0.11(+0.70%) |
Dec 30, 2016 | 15.84 | 15.84 | 15.84 | 0 | +0.06(+0.39%) | |
Dec 29, 2016 | 15.73 | 15.82 | 15.64 | 15.78 | 105,971 | +0.00(+0.00%) |
Dec 28, 2016 | 15.69 | 15.81 | 15.58 | 15.78 | 99,428 | +0.08(+0.53%) |
Dec 27, 2016 | 15.71 | 15.92 | 15.68 | 15.69 | 103,199 | -0.02(-0.13%) |
Dec 23, 2016 | 15.71 | 15.71 | 15.71 | 0 | +0.03(+0.22%) | |
Dec 22, 2016 | 15.67 | 15.71 | 15.58 | 15.68 | 82,653 | +0.01(+0.09%) |
Dec 21, 2016 | 15.71 | 15.75 | 15.60 | 15.67 | 89,155 | -0.05(-0.35%) |
Dec 20, 2016 | 15.64 | 15.72 | 15.55 | 15.72 | 97,497 | +0.03(+0.22%) |
Dec 19, 2016 | 15.51 | 15.73 | 15.50 | 15.69 | 115,887 | +0.29(+1.88%) |
Dec 16, 2016 | 15.63 | 15.71 | 15.33 | 15.40 | 870,388 | -0.14(-0.89%) |
Dec 15, 2016 | 15.33 | 15.71 | 15.32 | 15.53 | 224,842 | +0.29(+1.89%) |
Dec 14, 2016 | 15.42 | 15.64 | 15.23 | 15.25 | 385,956 | -0.05(-0.36%) |
Dec 13, 2016 | 15.36 | 15.49 | 15.29 | 15.30 | 145,921 | -0.03(-0.18%) |
Dec 12, 2016 | 15.53 | 15.56 | 15.10 | 15.33 | 94,070 | -0.19(-1.20%) |
Dec 09, 2016 | 15.74 | 15.83 | 15.49 | 15.51 | 67,443 | -0.17(-1.10%) |
Dec 08, 2016 | 15.38 | 15.75 | 15.27 | 15.69 | 88,018 | +0.33(+2.15%) |
Dec 07, 2016 | 15.43 | 15.54 | 15.16 | 15.36 | 143,492 | +0.00(+0.00%) |
Dec 06, 2016 | 15.11 | 15.47 | 14.75 | 15.36 | 192,812 | +0.30(+1.96%) |
Dec 05, 2016 | 14.90 | 15.16 | 14.78 | 15.06 | 85,085 | +0.21(+1.44%) |
Dec 02, 2016 | 14.87 | 15.19 | 14.54 | 14.85 | 41,686 | +0.08(+0.56%) |