Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.98 | 15.08 | 14.07 | 14.72 | 1,494,075 | -0.29(-1.96%) |
Feb 27, 2017 | 15.34 | 15.45 | 14.91 | 15.01 | 613,619 | -0.37(-2.42%) |
Feb 24, 2017 | 15.59 | 15.59 | 15.19 | 15.38 | 354,750 | -0.17(-1.09%) |
Feb 23, 2017 | 15.59 | 15.59 | 15.32 | 15.55 | 386,516 | +0.14(+0.93%) |
Feb 22, 2017 | 15.35 | 15.61 | 15.20 | 15.41 | 682,743 | -0.20(-1.26%) |
Feb 21, 2017 | 15.61 | 15.63 | 15.35 | 15.61 | 497,391 | +0.15(+0.97%) |
Feb 17, 2017 | 15.46 | 15.46 | 15.46 | 0 | -0.05(-0.34%) | |
Feb 16, 2017 | 15.61 | 15.61 | 15.38 | 15.51 | 403,960 | +0.00(+0.00%) |
Feb 15, 2017 | 15.42 | 15.57 | 15.28 | 15.51 | 431,567 | +0.16(+1.02%) |
Feb 14, 2017 | 15.40 | 15.55 | 15.08 | 15.35 | 669,831 | +0.05(+0.34%) |
Feb 13, 2017 | 15.46 | 15.64 | 15.21 | 15.30 | 1,043,931 | -0.16(-1.06%) |
Feb 10, 2017 | 15.49 | 15.64 | 15.38 | 15.46 | 989,407 | +0.16(+1.02%) |
Feb 09, 2017 | 15.19 | 15.34 | 15.15 | 15.30 | 1,052,135 | +0.15(+0.99%) |
Feb 08, 2017 | 15.12 | 15.25 | 14.83 | 15.15 | 5,676,364 | -0.87(-5.42%) |
Feb 07, 2017 | 16.01 | 16.15 | 16.00 | 16.02 | 238,948 | -0.07(-0.45%) |
Feb 06, 2017 | 16.15 | 16.32 | 15.87 | 16.09 | 352,075 | -0.06(-0.36%) |
Feb 03, 2017 | 16.26 | 16.43 | 16.07 | 16.15 | 669,174 | -0.11(-0.65%) |
Feb 02, 2017 | 16.21 | 16.48 | 16.11 | 16.26 | 725,027 | +0.31(+1.92%) |
Feb 01, 2017 | 15.94 | 16.16 | 15.82 | 15.95 | 546,718 | +0.14(+0.89%) |
Jan 31, 2017 | 15.67 | 15.90 | 15.56 | 15.81 | 373,023 | +0.10(+0.65%) |
Jan 30, 2017 | 15.72 | 15.81 | 15.32 | 15.71 | 514,147 | -0.01(-0.08%) |
Jan 27, 2017 | 15.58 | 15.83 | 15.42 | 15.72 | 398,601 | +0.14(+0.90%) |
Jan 26, 2017 | 15.31 | 15.79 | 15.25 | 15.58 | 441,304 | +0.24(+1.54%) |
Jan 25, 2017 | 15.08 | 15.42 | 15.08 | 15.35 | 562,198 | +0.36(+2.43%) |
Jan 24, 2017 | 14.79 | 15.19 | 14.73 | 14.98 | 701,413 | +0.26(+1.73%) |
Jan 23, 2017 | 14.69 | 14.88 | 14.65 | 14.73 | 574,361 | +0.04(+0.26%) |
Jan 20, 2017 | 14.60 | 14.74 | 14.43 | 14.69 | 532,427 | +0.23(+1.59%) |
Jan 19, 2017 | 14.51 | 14.63 | 14.26 | 14.46 | 715,276 | -0.01(-0.04%) |
Jan 18, 2017 | 14.18 | 14.52 | 14.13 | 14.47 | 294,785 | +0.18(+1.25%) |
Jan 17, 2017 | 14.40 | 14.49 | 14.25 | 14.29 | 258,992 | -0.05(-0.36%) |
Jan 13, 2017 | 14.34 | 14.34 | 14.34 | 0 | -0.04(-0.31%) | |
Jan 12, 2017 | 14.53 | 14.56 | 14.36 | 14.38 | 247,449 | -0.01(-0.09%) |
Jan 11, 2017 | 14.31 | 14.58 | 14.31 | 14.40 | 311,642 | +0.13(+0.94%) |
Jan 10, 2017 | 14.54 | 14.54 | 14.22 | 14.26 | 261,918 | -0.18(-1.24%) |
Jan 09, 2017 | 14.48 | 14.59 | 14.20 | 14.44 | 291,030 | -0.12(-0.83%) |
Jan 06, 2017 | 14.49 | 14.68 | 14.39 | 14.56 | 349,862 | +0.11(+0.80%) |
Jan 05, 2017 | 15.17 | 15.24 | 14.44 | 14.45 | 750,690 | -0.64(-4.23%) |
Jan 04, 2017 | 15.34 | 15.55 | 15.07 | 15.09 | 432,491 | -0.08(-0.55%) |
Jan 03, 2017 | 15.19 | 15.48 | 14.68 | 15.17 | 578,291 | -0.17(-1.12%) |
Dec 30, 2016 | 15.34 | 15.34 | 15.34 | 0 | +0.19(+1.26%) | |
Dec 29, 2016 | 14.77 | 15.29 | 14.77 | 15.15 | 381,676 | +0.37(+2.50%) |
Dec 28, 2016 | 14.80 | 14.96 | 14.72 | 14.78 | 185,715 | +0.03(+0.17%) |
Dec 27, 2016 | 14.70 | 15.07 | 14.67 | 14.75 | 366,993 | +0.17(+1.14%) |
Dec 23, 2016 | 14.59 | 14.59 | 14.59 | 0 | +0.08(+0.57%) | |
Dec 22, 2016 | 14.71 | 14.81 | 14.49 | 14.51 | 232,478 | -0.15(-1.04%) |
Dec 21, 2016 | 14.66 | 14.86 | 14.58 | 14.66 | 297,844 | -0.02(-0.13%) |
Dec 20, 2016 | 14.68 | 15.01 | 14.60 | 14.68 | 390,223 | +0.13(+0.88%) |
Dec 19, 2016 | 14.63 | 14.68 | 14.50 | 14.55 | 198,328 | -0.08(-0.57%) |
Dec 16, 2016 | 14.41 | 14.80 | 14.41 | 14.63 | 367,136 | +0.29(+2.00%) |
Dec 15, 2016 | 14.16 | 14.56 | 14.11 | 14.35 | 191,540 | +0.24(+1.67%) |
Dec 14, 2016 | 14.68 | 14.85 | 14.05 | 14.11 | 382,781 | -0.59(-3.99%) |
Dec 13, 2016 | 14.55 | 14.73 | 14.16 | 14.70 | 479,860 | +0.33(+2.26%) |
Dec 12, 2016 | 14.51 | 14.84 | 14.23 | 14.37 | 224,815 | +0.07(+0.49%) |
Dec 09, 2016 | 14.47 | 14.64 | 14.27 | 14.30 | 254,396 | -0.05(-0.36%) |
Dec 08, 2016 | 14.17 | 14.45 | 14.02 | 14.35 | 341,720 | +0.24(+1.72%) |
Dec 07, 2016 | 13.99 | 14.22 | 13.88 | 14.11 | 171,899 | +0.15(+1.10%) |
Dec 06, 2016 | 13.92 | 14.26 | 13.85 | 13.96 | 264,038 | -0.04(-0.32%) |
Dec 05, 2016 | 14.10 | 14.38 | 13.87 | 14.00 | 213,350 | -0.01(-0.09%) |
Dec 02, 2016 | 14.01 | 14.12 | 13.87 | 14.01 | 290,104 | +0.13(+0.97%) |