Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.53 | 13.66 | 12.22 | 12.50 | 112,640 | -1.04(-7.68%) |
Feb 27, 2017 | 13.20 | 13.66 | 13.06 | 13.54 | 128,516 | +0.28(+2.11%) |
Feb 24, 2017 | 13.39 | 13.61 | 13.12 | 13.26 | 96,075 | -0.29(-2.14%) |
Feb 23, 2017 | 13.52 | 13.80 | 13.10 | 13.55 | 94,389 | -0.03(-0.22%) |
Feb 22, 2017 | 13.31 | 13.58 | 13.01 | 13.58 | 100,008 | +0.20(+1.49%) |
Feb 21, 2017 | 13.48 | 13.60 | 12.92 | 13.38 | 94,255 | -0.02(-0.15%) |
Feb 17, 2017 | 13.40 | 13.40 | 13.40 | 0 | -0.60(-4.29%) | |
Feb 16, 2017 | 13.38 | 14.30 | 13.38 | 14.00 | 126,023 | +0.59(+4.40%) |
Feb 15, 2017 | 13.07 | 13.62 | 12.93 | 13.41 | 102,477 | +0.38(+2.92%) |
Feb 14, 2017 | 13.02 | 13.49 | 12.92 | 13.03 | 109,115 | +0.03(+0.23%) |
Feb 13, 2017 | 12.80 | 13.30 | 12.80 | 13.00 | 111,630 | +0.19(+1.48%) |
Feb 10, 2017 | 12.20 | 12.94 | 12.11 | 12.81 | 100,962 | +0.62(+5.09%) |
Feb 09, 2017 | 12.24 | 12.35 | 11.83 | 12.19 | 95,692 | -0.03(-0.25%) |
Feb 08, 2017 | 12.52 | 12.58 | 12.02 | 12.22 | 99,710 | -0.26(-2.08%) |
Feb 07, 2017 | 12.41 | 12.70 | 12.31 | 12.48 | 98,365 | +0.09(+0.73%) |
Feb 06, 2017 | 12.52 | 12.67 | 11.90 | 12.39 | 107,047 | -0.11(-0.88%) |
Feb 03, 2017 | 14.03 | 14.74 | 12.36 | 12.50 | 170,248 | -1.30(-9.42%) |
Feb 02, 2017 | 18.67 | 18.97 | 13.58 | 13.80 | 353,188 | -4.47(-24.47%) |
Feb 01, 2017 | 17.92 | 18.32 | 17.85 | 18.27 | 95,225 | +0.50(+2.81%) |
Jan 31, 2017 | 18.06 | 18.06 | 17.40 | 17.77 | 101,473 | -0.30(-1.66%) |
Jan 30, 2017 | 18.89 | 18.90 | 18.01 | 18.07 | 95,469 | -0.95(-4.99%) |
Jan 27, 2017 | 19.05 | 19.20 | 18.50 | 19.02 | 111,271 | -0.15(-0.78%) |
Jan 26, 2017 | 18.95 | 19.17 | 18.49 | 19.17 | 102,384 | +0.26(+1.37%) |
Jan 25, 2017 | 18.25 | 19.18 | 18.17 | 18.91 | 98,226 | +0.67(+3.67%) |
Jan 24, 2017 | 17.89 | 18.24 | 17.60 | 18.24 | 87,478 | +0.47(+2.64%) |
Jan 23, 2017 | 17.77 | 18.39 | 17.75 | 17.77 | 95,865 | +0.10(+0.57%) |
Jan 20, 2017 | 18.00 | 18.24 | 17.46 | 17.67 | 105,529 | -0.30(-1.67%) |
Jan 19, 2017 | 17.80 | 18.09 | 17.59 | 17.97 | 103,141 | +0.06(+0.34%) |
Jan 18, 2017 | 17.60 | 18.15 | 17.30 | 17.91 | 98,281 | +0.29(+1.65%) |
Jan 17, 2017 | 17.92 | 18.23 | 17.31 | 17.62 | 105,979 | -0.28(-1.56%) |
Jan 13, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.73(+4.25%) | |
Jan 12, 2017 | 18.30 | 18.30 | 17.17 | 17.17 | 94,465 | -0.97(-5.35%) |
Jan 11, 2017 | 18.40 | 18.45 | 17.70 | 18.14 | 99,788 | -0.30(-1.63%) |
Jan 10, 2017 | 18.30 | 18.52 | 18.09 | 18.44 | 112,095 | +0.07(+0.38%) |
Jan 09, 2017 | 18.77 | 18.90 | 18.20 | 18.37 | 91,407 | -0.43(-2.29%) |
Jan 06, 2017 | 18.82 | 19.32 | 18.70 | 18.80 | 98,435 | +0.04(+0.21%) |
Jan 05, 2017 | 18.70 | 19.19 | 18.58 | 18.76 | 95,655 | -0.19(-1.00%) |
Jan 04, 2017 | 18.18 | 18.99 | 18.10 | 18.95 | 95,269 | +1.02(+5.69%) |
Jan 03, 2017 | 17.05 | 18.30 | 17.05 | 17.93 | 105,755 | +0.72(+4.18%) |
Dec 30, 2016 | 17.21 | 17.21 | 17.21 | 0 | +0.77(+4.68%) | |
Dec 29, 2016 | 16.60 | 16.96 | 15.68 | 16.44 | 143,670 | -0.18(-1.08%) |
Dec 28, 2016 | 16.50 | 17.08 | 16.30 | 16.62 | 102,468 | +0.28(+1.71%) |
Dec 27, 2016 | 17.94 | 18.18 | 15.90 | 16.34 | 101,172 | -1.68(-9.32%) |
Dec 23, 2016 | 18.02 | 18.02 | 18.02 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 17.73 | 18.11 | 17.50 | 18.04 | 121,834 | +0.14(+0.78%) |
Dec 21, 2016 | 17.02 | 18.27 | 17.00 | 17.90 | 101,978 | +0.87(+5.11%) |
Dec 20, 2016 | 16.63 | 17.52 | 16.54 | 17.03 | 102,749 | +0.50(+3.02%) |
Dec 19, 2016 | 15.92 | 16.69 | 15.91 | 16.53 | 99,033 | +0.68(+4.29%) |
Dec 16, 2016 | 16.20 | 16.44 | 15.56 | 15.85 | 101,684 | -0.36(-2.22%) |
Dec 15, 2016 | 14.38 | 16.33 | 14.38 | 16.21 | 99,715 | +0.29(+1.82%) |
Dec 14, 2016 | 15.63 | 16.40 | 15.18 | 15.92 | 101,621 | +0.36(+2.31%) |
Dec 13, 2016 | 16.01 | 16.16 | 15.19 | 15.56 | 99,611 | -0.35(-2.20%) |
Dec 12, 2016 | 18.28 | 18.68 | 15.55 | 15.91 | 96,386 | -2.37(-12.96%) |
Dec 09, 2016 | 20.92 | 22.00 | 17.52 | 18.28 | 363,877 | +0.93(+5.36%) |
Dec 08, 2016 | 17.25 | 17.70 | 16.49 | 17.35 | 100,960 | +0.10(+0.58%) |
Dec 07, 2016 | 17.33 | 17.74 | 16.62 | 17.25 | 108,265 | +0.01(+0.06%) |
Dec 06, 2016 | 16.07 | 17.24 | 15.54 | 17.24 | 100,642 | +1.04(+6.42%) |
Dec 05, 2016 | 15.08 | 16.20 | 14.76 | 16.20 | 107,523 | +1.29(+8.65%) |
Dec 02, 2016 | 14.89 | 15.99 | 14.54 | 14.91 | 102,329 | -0.24(-1.58%) |