Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.15 | 15.35 | 14.90 | 14.95 | 217,623 | -0.30(-1.97%) |
Feb 27, 2017 | 15.15 | 15.35 | 14.95 | 15.25 | 256,268 | +0.15(+0.99%) |
Feb 24, 2017 | 15.35 | 15.40 | 14.68 | 15.10 | 244,980 | -0.25(-1.63%) |
Feb 23, 2017 | 15.20 | 15.50 | 15.05 | 15.35 | 272,386 | +0.20(+1.32%) |
Feb 22, 2017 | 15.30 | 15.55 | 15.05 | 15.15 | 332,094 | -0.25(-1.62%) |
Feb 21, 2017 | 16.20 | 16.20 | 15.30 | 15.40 | 158,789 | -0.70(-4.35%) |
Feb 17, 2017 | 16.10 | 16.10 | 16.10 | 0 | +0.15(+0.94%) | |
Feb 16, 2017 | 15.95 | 16.25 | 15.75 | 15.95 | 246,483 | +0.00(+0.00%) |
Feb 15, 2017 | 16.05 | 16.05 | 15.80 | 15.95 | 141,568 | -0.10(-0.62%) |
Feb 14, 2017 | 16.10 | 16.15 | 15.78 | 16.05 | 178,323 | +0.10(+0.63%) |
Feb 13, 2017 | 15.50 | 16.05 | 15.50 | 15.95 | 195,207 | +0.45(+2.90%) |
Feb 10, 2017 | 15.50 | 15.65 | 15.35 | 15.50 | 120,488 | +0.05(+0.32%) |
Feb 09, 2017 | 15.25 | 15.50 | 15.20 | 15.45 | 109,726 | +0.15(+0.98%) |
Feb 08, 2017 | 15.25 | 15.35 | 15.05 | 15.30 | 137,440 | +0.05(+0.33%) |
Feb 07, 2017 | 15.30 | 15.45 | 15.03 | 15.25 | 94,663 | -0.05(-0.33%) |
Feb 06, 2017 | 15.20 | 15.43 | 14.95 | 15.30 | 135,001 | +0.05(+0.33%) |
Feb 03, 2017 | 15.20 | 15.25 | 14.95 | 15.25 | 75,780 | +0.15(+0.99%) |
Feb 02, 2017 | 15.30 | 15.30 | 15.05 | 15.10 | 101,975 | -0.15(-0.98%) |
Feb 01, 2017 | 15.25 | 15.45 | 15.00 | 15.25 | 96,940 | +0.15(+0.99%) |
Jan 31, 2017 | 14.20 | 15.10 | 14.10 | 15.10 | 124,005 | +0.85(+5.96%) |
Jan 30, 2017 | 14.45 | 14.47 | 13.99 | 14.25 | 93,458 | -0.25(-1.72%) |
Jan 27, 2017 | 14.55 | 14.65 | 14.30 | 14.50 | 79,458 | -0.10(-0.68%) |
Jan 26, 2017 | 14.70 | 14.95 | 14.40 | 14.60 | 108,718 | -0.05(-0.34%) |
Jan 25, 2017 | 14.50 | 14.70 | 14.40 | 14.65 | 113,140 | +0.15(+1.03%) |
Jan 24, 2017 | 14.40 | 14.60 | 14.00 | 14.50 | 88,338 | +0.15(+1.05%) |
Jan 23, 2017 | 14.60 | 14.70 | 13.95 | 14.35 | 146,826 | -0.20(-1.37%) |
Jan 20, 2017 | 14.50 | 14.75 | 14.40 | 14.55 | 144,091 | +0.15(+1.04%) |
Jan 19, 2017 | 14.40 | 14.55 | 14.30 | 14.40 | 220,676 | +0.05(+0.35%) |
Jan 18, 2017 | 14.90 | 14.95 | 14.25 | 14.35 | 250,229 | -0.15(-1.03%) |
Jan 17, 2017 | 15.55 | 15.55 | 14.50 | 14.50 | 240,094 | -0.95(-6.15%) |
Jan 13, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.25(+1.64%) | |
Jan 12, 2017 | 15.25 | 15.35 | 15.05 | 15.20 | 110,920 | -0.05(-0.33%) |
Jan 11, 2017 | 15.95 | 16.45 | 15.20 | 15.25 | 193,140 | -0.75(-4.69%) |
Jan 10, 2017 | 16.05 | 16.30 | 15.90 | 16.00 | 196,869 | +0.10(+0.63%) |
Jan 09, 2017 | 15.75 | 16.15 | 15.50 | 15.90 | 418,619 | +0.45(+2.91%) |
Jan 06, 2017 | 15.50 | 15.72 | 15.20 | 15.45 | 139,498 | +0.05(+0.32%) |
Jan 05, 2017 | 15.80 | 15.85 | 15.10 | 15.40 | 248,074 | -0.40(-2.53%) |
Jan 04, 2017 | 15.75 | 15.90 | 15.60 | 15.80 | 188,319 | +0.20(+1.28%) |
Jan 03, 2017 | 15.65 | 15.65 | 15.32 | 15.60 | 209,117 | +0.20(+1.30%) |
Dec 30, 2016 | 15.40 | 15.40 | 15.40 | 0 | +0.25(+1.65%) | |
Dec 29, 2016 | 15.40 | 15.70 | 14.90 | 15.15 | 164,180 | -0.05(-0.33%) |
Dec 28, 2016 | 14.30 | 15.25 | 14.01 | 15.20 | 354,374 | +0.95(+6.67%) |
Dec 27, 2016 | 14.20 | 14.50 | 14.15 | 14.25 | 127,233 | +0.05(+0.35%) |
Dec 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.90(+6.77%) | |
Dec 22, 2016 | 13.70 | 14.00 | 13.20 | 13.30 | 134,454 | -0.05(-0.37%) |
Dec 21, 2016 | 13.90 | 13.90 | 13.15 | 13.35 | 104,039 | -0.45(-3.26%) |
Dec 20, 2016 | 14.20 | 14.30 | 13.75 | 13.80 | 78,070 | -0.25(-1.78%) |
Dec 19, 2016 | 13.90 | 14.40 | 13.65 | 14.05 | 208,116 | +0.20(+1.44%) |
Dec 16, 2016 | 13.90 | 14.15 | 13.65 | 13.85 | 856,663 | -0.15(-1.07%) |
Dec 15, 2016 | 13.85 | 14.05 | 13.40 | 14.00 | 153,328 | +0.15(+1.08%) |
Dec 14, 2016 | 14.25 | 14.33 | 13.65 | 13.85 | 142,658 | -0.30(-2.12%) |
Dec 13, 2016 | 14.35 | 14.35 | 13.90 | 14.15 | 261,075 | +0.35(+2.54%) |
Dec 12, 2016 | 13.75 | 14.10 | 13.70 | 13.80 | 301,725 | +0.15(+1.10%) |
Dec 09, 2016 | 13.60 | 13.94 | 13.45 | 13.65 | 122,351 | +0.25(+1.87%) |
Dec 08, 2016 | 13.25 | 13.45 | 13.10 | 13.40 | 81,911 | +0.05(+0.37%) |
Dec 07, 2016 | 13.55 | 13.85 | 13.10 | 13.35 | 86,950 | -0.30(-2.20%) |
Dec 06, 2016 | 13.70 | 13.85 | 13.20 | 13.65 | 95,532 | +0.00(+0.00%) |
Dec 05, 2016 | 13.55 | 13.90 | 13.35 | 13.65 | 95,967 | +0.25(+1.87%) |
Dec 02, 2016 | 13.20 | 13.60 | 12.90 | 13.40 | 73,364 | +0.15(+1.13%) |