Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.63 | 13.64 | 13.50 | 13.60 | 1,744,467 | -0.07(-0.51%) |
Feb 27, 2017 | 13.47 | 13.69 | 13.40 | 13.67 | 1,581,594 | +0.21(+1.57%) |
Feb 24, 2017 | 13.20 | 13.46 | 13.16 | 13.46 | 1,604,151 | +0.16(+1.17%) |
Feb 23, 2017 | 13.04 | 13.46 | 12.94 | 13.30 | 2,014,445 | -0.05(-0.35%) |
Feb 22, 2017 | 13.50 | 13.51 | 13.31 | 13.35 | 1,292,311 | -0.15(-1.10%) |
Feb 21, 2017 | 13.47 | 13.53 | 13.28 | 13.50 | 2,136,856 | +0.12(+0.87%) |
Feb 17, 2017 | 13.38 | 13.38 | 13.38 | 0 | +0.07(+0.53%) | |
Feb 16, 2017 | 13.18 | 13.37 | 13.18 | 13.31 | 1,097,113 | +0.17(+1.31%) |
Feb 15, 2017 | 13.08 | 13.16 | 12.97 | 13.14 | 834,961 | +0.02(+0.18%) |
Feb 14, 2017 | 13.14 | 13.18 | 13.02 | 13.12 | 1,206,556 | -0.09(-0.71%) |
Feb 13, 2017 | 13.21 | 13.25 | 13.05 | 13.21 | 582,364 | +0.07(+0.54%) |
Feb 10, 2017 | 13.07 | 13.15 | 13.04 | 13.14 | 584,958 | +0.11(+0.84%) |
Feb 09, 2017 | 13.01 | 13.10 | 12.94 | 13.03 | 444,310 | +0.05(+0.36%) |
Feb 08, 2017 | 13.08 | 13.09 | 12.91 | 12.98 | 984,117 | -0.05(-0.42%) |
Feb 07, 2017 | 13.09 | 13.19 | 13.01 | 13.04 | 1,049,134 | -0.03(-0.24%) |
Feb 06, 2017 | 13.01 | 13.10 | 12.99 | 13.07 | 591,012 | +0.04(+0.30%) |
Feb 03, 2017 | 13.05 | 13.11 | 12.87 | 13.03 | 1,218,889 | +0.11(+0.85%) |
Feb 02, 2017 | 12.83 | 12.96 | 12.81 | 12.92 | 504,179 | +0.09(+0.67%) |
Feb 01, 2017 | 13.01 | 13.19 | 12.76 | 12.83 | 1,332,748 | -0.19(-1.44%) |
Jan 31, 2017 | 13.15 | 13.28 | 12.98 | 13.02 | 1,769,683 | -0.09(-0.71%) |
Jan 30, 2017 | 13.13 | 13.18 | 13.05 | 13.12 | 793,346 | -0.11(-0.83%) |
Jan 27, 2017 | 13.33 | 13.33 | 13.13 | 13.22 | 825,195 | -0.08(-0.59%) |
Jan 26, 2017 | 13.26 | 13.46 | 13.26 | 13.30 | 1,695,605 | +0.04(+0.29%) |
Jan 25, 2017 | 13.20 | 13.45 | 13.19 | 13.26 | 2,020,524 | +0.06(+0.47%) |
Jan 24, 2017 | 13.02 | 13.22 | 12.99 | 13.20 | 845,527 | +0.16(+1.20%) |
Jan 23, 2017 | 12.93 | 13.10 | 12.87 | 13.05 | 1,510,551 | +0.13(+1.03%) |
Jan 20, 2017 | 12.80 | 12.92 | 12.70 | 12.91 | 1,724,503 | +0.09(+0.73%) |
Jan 19, 2017 | 12.87 | 12.87 | 12.70 | 12.82 | 573,709 | -0.06(-0.49%) |
Jan 18, 2017 | 12.83 | 12.91 | 12.76 | 12.88 | 611,756 | +0.08(+0.61%) |
Jan 17, 2017 | 12.67 | 12.80 | 12.62 | 12.80 | 581,981 | +0.14(+1.11%) |
Jan 13, 2017 | 12.66 | 12.66 | 12.66 | 0 | +0.02(+0.12%) | |
Jan 12, 2017 | 12.69 | 12.69 | 12.54 | 12.65 | 785,605 | +0.01(+0.06%) |
Jan 11, 2017 | 12.73 | 12.78 | 12.63 | 12.64 | 726,104 | -0.09(-0.74%) |
Jan 10, 2017 | 12.73 | 12.77 | 12.67 | 12.73 | 685,248 | +0.00(+0.00%) |
Jan 09, 2017 | 12.91 | 12.91 | 12.73 | 12.73 | 777,075 | -0.19(-1.45%) |
Jan 06, 2017 | 12.95 | 13.03 | 12.90 | 12.92 | 383,948 | -0.11(-0.84%) |
Jan 05, 2017 | 12.75 | 13.11 | 12.66 | 13.03 | 956,317 | +0.23(+1.77%) |
Jan 04, 2017 | 12.70 | 12.88 | 12.62 | 12.80 | 905,520 | +0.14(+1.11%) |
Jan 03, 2017 | 12.55 | 12.66 | 12.47 | 12.66 | 975,187 | +0.19(+1.50%) |
Dec 30, 2016 | 12.48 | 12.48 | 12.48 | 0 | +0.20(+1.59%) | |
Dec 29, 2016 | 12.17 | 12.34 | 12.09 | 12.28 | 648,190 | +0.11(+0.90%) |
Dec 28, 2016 | 12.25 | 12.25 | 12.08 | 12.17 | 582,773 | -0.04(-0.29%) |
Dec 27, 2016 | 12.22 | 12.29 | 12.18 | 12.21 | 417,959 | -0.01(-0.06%) |
Dec 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | -0.09(-0.69%) | |
Dec 22, 2016 | 12.28 | 12.32 | 12.14 | 12.30 | 788,611 | +0.03(+0.25%) |
Dec 21, 2016 | 12.49 | 12.57 | 12.27 | 12.27 | 852,566 | -0.22(-1.74%) |
Dec 20, 2016 | 12.50 | 12.60 | 12.43 | 12.49 | 739,164 | -0.02(-0.19%) |
Dec 19, 2016 | 12.51 | 12.64 | 12.44 | 12.51 | 821,775 | +0.02(+0.12%) |
Dec 16, 2016 | 12.33 | 12.51 | 12.29 | 12.49 | 2,599,001 | +0.25(+2.03%) |
Dec 15, 2016 | 12.44 | 12.51 | 12.20 | 12.25 | 2,007,499 | -0.23(-1.86%) |
Dec 14, 2016 | 12.83 | 12.83 | 12.43 | 12.48 | 2,351,751 | -0.36(-2.78%) |
Dec 13, 2016 | 12.98 | 12.98 | 12.76 | 12.83 | 984,961 | -0.05(-0.36%) |
Dec 12, 2016 | 12.80 | 12.89 | 12.72 | 12.88 | 580,801 | +0.04(+0.30%) |
Dec 09, 2016 | 12.86 | 12.97 | 12.80 | 12.84 | 467,712 | +0.00(+0.00%) |
Dec 08, 2016 | 12.80 | 12.88 | 12.66 | 12.84 | 625,537 | +0.03(+0.24%) |
Dec 07, 2016 | 12.70 | 12.87 | 12.69 | 12.81 | 1,374,610 | +0.12(+0.98%) |
Dec 06, 2016 | 12.45 | 12.73 | 12.45 | 12.69 | 1,074,191 | +0.32(+2.57%) |
Dec 05, 2016 | 12.26 | 12.37 | 12.15 | 12.37 | 726,172 | +0.17(+1.40%) |
Dec 02, 2016 | 12.12 | 12.32 | 12.01 | 12.20 | 712,512 | +0.05(+0.38%) |