Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.19 | 14.35 | 14.17 | 14.20 | 86,129 | -0.08(-0.53%) |
Feb 27, 2017 | 14.35 | 14.37 | 14.21 | 14.27 | 94,497 | -0.03(-0.20%) |
Feb 24, 2017 | 14.45 | 14.45 | 14.27 | 14.30 | 129,068 | -0.20(-1.36%) |
Feb 23, 2017 | 14.72 | 14.74 | 14.48 | 14.50 | 122,519 | -0.20(-1.34%) |
Feb 22, 2017 | 14.58 | 14.75 | 14.58 | 14.70 | 82,898 | -0.02(-0.13%) |
Feb 21, 2017 | 14.52 | 14.77 | 14.49 | 14.72 | 101,940 | +0.07(+0.45%) |
Feb 17, 2017 | 14.65 | 14.65 | 14.65 | 0 | -0.03(-0.19%) | |
Feb 16, 2017 | 14.62 | 14.92 | 14.60 | 14.68 | 196,557 | +0.11(+0.77%) |
Feb 15, 2017 | 13.84 | 14.70 | 13.82 | 14.57 | 369,835 | +0.90(+6.60%) |
Feb 14, 2017 | 13.84 | 13.98 | 13.61 | 13.66 | 294,083 | +0.13(+0.97%) |
Feb 13, 2017 | 13.49 | 13.59 | 13.49 | 13.53 | 74,575 | +0.07(+0.49%) |
Feb 10, 2017 | 13.39 | 13.51 | 13.38 | 13.47 | 98,228 | +0.13(+0.99%) |
Feb 09, 2017 | 13.37 | 13.38 | 13.29 | 13.33 | 50,547 | +0.06(+0.42%) |
Feb 08, 2017 | 13.28 | 13.32 | 13.24 | 13.28 | 93,066 | +0.03(+0.21%) |
Feb 07, 2017 | 13.24 | 13.31 | 13.21 | 13.25 | 83,400 | -0.07(-0.49%) |
Feb 06, 2017 | 13.30 | 13.37 | 13.19 | 13.32 | 92,270 | +0.00(+0.00%) |
Feb 03, 2017 | 13.36 | 13.43 | 13.26 | 13.32 | 102,522 | +0.02(+0.14%) |
Feb 02, 2017 | 13.38 | 13.43 | 13.26 | 13.30 | 46,686 | -0.10(-0.77%) |
Feb 01, 2017 | 13.34 | 13.40 | 13.25 | 13.40 | 37,110 | +0.06(+0.42%) |
Jan 31, 2017 | 13.43 | 13.43 | 13.26 | 13.34 | 58,419 | +0.00(+0.00%) |
Jan 30, 2017 | 13.47 | 13.48 | 13.23 | 13.34 | 82,805 | -0.08(-0.63%) |
Jan 27, 2017 | 13.54 | 13.56 | 13.39 | 13.43 | 94,801 | -0.13(-0.97%) |
Jan 26, 2017 | 13.58 | 13.69 | 13.49 | 13.56 | 109,189 | +0.00(+0.00%) |
Jan 25, 2017 | 13.34 | 13.56 | 13.34 | 13.56 | 79,102 | +0.25(+1.91%) |
Jan 24, 2017 | 13.14 | 13.33 | 13.14 | 13.31 | 99,237 | +0.20(+1.51%) |
Jan 23, 2017 | 13.07 | 13.13 | 12.97 | 13.11 | 106,957 | +0.02(+0.14%) |
Jan 20, 2017 | 13.10 | 13.12 | 13.01 | 13.09 | 54,569 | -0.01(-0.07%) |
Jan 19, 2017 | 13.18 | 13.21 | 13.08 | 13.10 | 78,716 | -0.05(-0.36%) |
Jan 18, 2017 | 13.25 | 13.33 | 13.13 | 13.15 | 83,931 | -0.12(-0.92%) |
Jan 17, 2017 | 13.49 | 13.49 | 13.23 | 13.27 | 82,956 | -0.12(-0.91%) |
Jan 13, 2017 | 13.39 | 13.39 | 13.39 | 0 | +0.03(+0.21%) | |
Jan 12, 2017 | 13.46 | 13.52 | 13.30 | 13.36 | 189,425 | +0.10(+0.78%) |
Jan 11, 2017 | 13.22 | 13.31 | 13.12 | 13.26 | 87,358 | +0.03(+0.21%) |
Jan 10, 2017 | 13.03 | 13.25 | 13.03 | 13.23 | 65,686 | +0.17(+1.30%) |
Jan 09, 2017 | 13.13 | 13.15 | 13.02 | 13.06 | 113,557 | -0.12(-0.93%) |
Jan 06, 2017 | 13.26 | 13.32 | 13.15 | 13.18 | 86,195 | -0.06(-0.43%) |
Jan 05, 2017 | 13.34 | 13.44 | 13.20 | 13.24 | 84,386 | -0.11(-0.84%) |
Jan 04, 2017 | 13.30 | 13.36 | 13.26 | 13.35 | 111,335 | +0.18(+1.35%) |
Jan 03, 2017 | 13.18 | 13.24 | 13.12 | 13.18 | 68,258 | +0.05(+0.36%) |
Dec 30, 2016 | 13.13 | 13.13 | 13.13 | 0 | +0.06(+0.43%) | |
Dec 29, 2016 | 13.18 | 13.18 | 13.07 | 13.07 | 78,930 | -0.03(-0.22%) |
Dec 28, 2016 | 13.16 | 13.22 | 13.05 | 13.10 | 95,638 | +0.00(+0.00%) |
Dec 27, 2016 | 13.18 | 13.20 | 13.03 | 13.10 | 29,651 | +0.00(+0.00%) |
Dec 23, 2016 | 13.10 | 13.10 | 13.10 | 0 | +0.02(+0.14%) | |
Dec 22, 2016 | 13.02 | 13.09 | 12.92 | 13.08 | 105,894 | -0.03(-0.22%) |
Dec 21, 2016 | 13.14 | 13.21 | 13.09 | 13.11 | 60,492 | -0.06(-0.43%) |
Dec 20, 2016 | 13.21 | 13.24 | 13.11 | 13.17 | 227,881 | -0.01(-0.07%) |
Dec 19, 2016 | 13.28 | 13.28 | 13.13 | 13.18 | 89,391 | -0.08(-0.57%) |
Dec 16, 2016 | 13.18 | 13.26 | 13.15 | 13.25 | 137,037 | +0.04(+0.28%) |
Dec 15, 2016 | 13.22 | 13.36 | 13.16 | 13.21 | 428,958 | -0.08(-0.57%) |
Dec 14, 2016 | 13.47 | 13.57 | 13.26 | 13.29 | 84,102 | -0.23(-1.74%) |
Dec 13, 2016 | 13.65 | 13.69 | 13.49 | 13.52 | 192,949 | -0.01(-0.07%) |
Dec 12, 2016 | 13.63 | 13.72 | 13.46 | 13.53 | 105,820 | -0.08(-0.62%) |
Dec 09, 2016 | 13.63 | 13.75 | 13.60 | 13.62 | 98,851 | -0.07(-0.48%) |
Dec 08, 2016 | 13.82 | 13.82 | 13.60 | 13.68 | 75,646 | -0.11(-0.81%) |
Dec 07, 2016 | 13.89 | 13.89 | 13.74 | 13.79 | 101,704 | -0.10(-0.74%) |
Dec 06, 2016 | 13.58 | 13.90 | 13.58 | 13.90 | 276,101 | +0.21(+1.57%) |
Dec 05, 2016 | 13.78 | 13.87 | 13.65 | 13.68 | 53,250 | -0.07(-0.54%) |
Dec 02, 2016 | 13.78 | 13.81 | 13.68 | 13.76 | 37,287 | -0.02(-0.14%) |