Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.30 | 15.33 | 15.25 | 15.32 | 46,745 | -0.02(-0.13%) |
Feb 27, 2017 | 15.45 | 15.50 | 15.30 | 15.34 | 32,581 | -0.05(-0.32%) |
Feb 24, 2017 | 15.50 | 15.50 | 15.31 | 15.39 | 48,042 | -0.02(-0.13%) |
Feb 23, 2017 | 15.40 | 15.50 | 15.25 | 15.41 | 10,707 | -0.14(-0.90%) |
Feb 22, 2017 | 15.55 | 15.60 | 15.45 | 15.55 | 80,150 | +0.00(+0.00%) |
Feb 21, 2017 | 15.60 | 15.76 | 15.45 | 15.55 | 76,610 | -0.05(-0.32%) |
Feb 17, 2017 | 15.60 | 15.60 | 15.60 | 0 | -0.12(-0.79%) | |
Feb 16, 2017 | 15.75 | 15.80 | 15.64 | 15.72 | 7,306 | -0.03(-0.16%) |
Feb 15, 2017 | 15.40 | 15.82 | 15.40 | 15.75 | 25,381 | +0.38(+2.47%) |
Feb 14, 2017 | 15.47 | 15.50 | 15.30 | 15.37 | 15,775 | -0.12(-0.77%) |
Feb 13, 2017 | 15.30 | 15.50 | 15.25 | 15.49 | 44,531 | +0.44(+2.92%) |
Feb 10, 2017 | 15.20 | 15.34 | 15.05 | 15.05 | 9,269 | -0.10(-0.66%) |
Feb 09, 2017 | 15.01 | 15.15 | 15.00 | 15.15 | 1,746 | +0.14(+0.93%) |
Feb 08, 2017 | 14.99 | 15.05 | 14.93 | 15.01 | 117,452 | -0.04(-0.27%) |
Feb 07, 2017 | 15.05 | 15.09 | 15.05 | 15.05 | 9,329 | -0.09(-0.59%) |
Feb 06, 2017 | 15.17 | 15.17 | 15.00 | 15.14 | 2,878 | -0.02(-0.13%) |
Feb 03, 2017 | 15.25 | 15.25 | 15.16 | 15.16 | 43,805 | -0.15(-0.98%) |
Feb 02, 2017 | 15.02 | 15.31 | 15.02 | 15.31 | 8,573 | +0.01(+0.07%) |
Feb 01, 2017 | 15.21 | 15.30 | 15.20 | 15.30 | 12,533 | +0.29(+1.93%) |
Jan 31, 2017 | 15.08 | 15.25 | 15.01 | 15.01 | 43,538 | -0.04(-0.23%) |
Jan 30, 2017 | 15.05 | 15.20 | 15.00 | 15.04 | 142,603 | +0.04(+0.23%) |
Jan 27, 2017 | 15.10 | 15.10 | 15.00 | 15.01 | 147,439 | -0.01(-0.07%) |
Jan 26, 2017 | 15.10 | 15.10 | 14.93 | 15.02 | 141,705 | -0.07(-0.46%) |
Jan 25, 2017 | 15.29 | 15.29 | 15.01 | 15.09 | 204,048 | -0.11(-0.73%) |
Jan 24, 2017 | 15.01 | 15.20 | 15.01 | 15.20 | 15,224 | +0.11(+0.70%) |
Jan 23, 2017 | 15.25 | 15.25 | 14.98 | 15.10 | 17,471 | -0.16(-1.04%) |
Jan 20, 2017 | 15.20 | 15.35 | 15.15 | 15.26 | 14,955 | +0.16(+1.03%) |
Jan 19, 2017 | 15.20 | 15.25 | 15.10 | 15.10 | 35,385 | -0.08(-0.53%) |
Jan 18, 2017 | 15.28 | 15.30 | 15.15 | 15.18 | 16,200 | -0.05(-0.33%) |
Jan 17, 2017 | 15.25 | 15.32 | 15.20 | 15.23 | 13,659 | -0.03(-0.19%) |
Jan 13, 2017 | 15.26 | 15.26 | 15.26 | 0 | -0.07(-0.46%) | |
Jan 12, 2017 | 15.25 | 15.35 | 15.24 | 15.33 | 24,264 | +0.01(+0.07%) |
Jan 11, 2017 | 15.40 | 15.40 | 15.26 | 15.32 | 57,822 | -0.08(-0.52%) |
Jan 10, 2017 | 15.50 | 15.50 | 15.39 | 15.40 | 23,083 | +0.11(+0.72%) |
Jan 09, 2017 | 15.37 | 15.37 | 15.20 | 15.29 | 41,009 | +0.09(+0.59%) |
Jan 06, 2017 | 15.05 | 15.20 | 15.05 | 15.20 | 13,636 | +0.15(+1.00%) |
Jan 05, 2017 | 14.95 | 15.15 | 14.95 | 15.05 | 67,016 | +0.01(+0.06%) |
Jan 04, 2017 | 14.74 | 15.04 | 14.74 | 15.04 | 18,987 | +0.19(+1.28%) |
Jan 03, 2017 | 14.70 | 14.95 | 14.70 | 14.85 | 36,137 | +0.35(+2.41%) |
Dec 30, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.05(+0.35%) | |
Dec 29, 2016 | 14.40 | 14.50 | 14.40 | 14.45 | 227,255 | -0.04(-0.28%) |
Dec 28, 2016 | 14.45 | 14.49 | 14.26 | 14.49 | 146,168 | -0.01(-0.07%) |
Dec 27, 2016 | 14.50 | 14.50 | 14.45 | 14.50 | 129,297 | +0.07(+0.49%) |
Dec 23, 2016 | 14.43 | 14.43 | 14.43 | 0 | -0.16(-1.10%) | |
Dec 22, 2016 | 14.30 | 14.59 | 14.30 | 14.59 | 451,601 | +0.09(+0.62%) |
Dec 21, 2016 | 14.65 | 14.65 | 14.13 | 14.50 | 64,351 | -0.23(-1.56%) |
Dec 20, 2016 | 14.74 | 14.75 | 14.60 | 14.73 | 141,547 | -0.02(-0.14%) |
Dec 19, 2016 | 14.75 | 14.88 | 14.62 | 14.75 | 33,140 | -0.15(-1.01%) |
Dec 16, 2016 | 14.75 | 14.95 | 14.69 | 14.90 | 37,848 | +0.25(+1.71%) |
Dec 15, 2016 | 14.75 | 14.86 | 14.50 | 14.65 | 53,495 | +0.10(+0.68%) |
Dec 14, 2016 | 14.41 | 14.55 | 14.40 | 14.55 | 28,367 | +0.17(+1.18%) |
Dec 13, 2016 | 14.60 | 14.60 | 14.30 | 14.38 | 154,180 | -0.22(-1.51%) |
Dec 12, 2016 | 14.50 | 14.65 | 14.30 | 14.60 | 46,411 | +0.01(+0.07%) |
Dec 09, 2016 | 14.50 | 14.59 | 14.30 | 14.59 | 244,220 | +0.01(+0.06%) |
Dec 08, 2016 | 14.46 | 14.75 | 14.40 | 14.58 | 25,248 | +0.06(+0.42%) |
Dec 07, 2016 | 14.40 | 14.52 | 14.39 | 14.52 | 17,880 | +0.22(+1.54%) |
Dec 06, 2016 | 14.43 | 14.50 | 14.15 | 14.30 | 11,451 | -0.12(-0.83%) |
Dec 05, 2016 | 14.42 | 14.50 | 14.38 | 14.42 | 12,930 | -0.07(-0.48%) |
Dec 02, 2016 | 14.62 | 14.65 | 14.27 | 14.49 | 20,570 | +0.19(+1.33%) |