Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.67 | 14.93 | 14.39 | 14.65 | 231,057 | +0.07(+0.48%) |
Feb 27, 2017 | 14.07 | 14.96 | 14.00 | 14.58 | 419,315 | +0.63(+4.53%) |
Feb 24, 2017 | 13.98 | 14.09 | 13.78 | 13.95 | 144,262 | -0.02(-0.12%) |
Feb 23, 2017 | 13.92 | 14.22 | 13.85 | 13.97 | 196,413 | +0.05(+0.37%) |
Feb 22, 2017 | 12.95 | 14.01 | 12.95 | 13.92 | 208,184 | +0.77(+5.86%) |
Feb 21, 2017 | 12.88 | 13.29 | 12.47 | 13.14 | 309,522 | -0.67(-4.83%) |
Feb 17, 2017 | 13.81 | 13.81 | 13.81 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 13.67 | 13.87 | 13.46 | 13.80 | 111,350 | +0.16(+1.14%) |
Feb 15, 2017 | 13.79 | 13.81 | 13.43 | 13.65 | 92,818 | -0.17(-1.25%) |
Feb 14, 2017 | 13.84 | 13.92 | 13.47 | 13.82 | 129,139 | +0.01(+0.06%) |
Feb 13, 2017 | 14.02 | 14.09 | 13.66 | 13.81 | 98,564 | -0.18(-1.30%) |
Feb 10, 2017 | 13.71 | 14.07 | 13.64 | 13.99 | 247,954 | +0.39(+2.86%) |
Feb 09, 2017 | 12.59 | 13.77 | 12.24 | 13.60 | 285,371 | +2.02(+17.41%) |
Feb 08, 2017 | 11.47 | 11.67 | 11.30 | 11.59 | 104,542 | +0.08(+0.68%) |
Feb 07, 2017 | 11.77 | 11.91 | 11.50 | 11.51 | 121,473 | -0.17(-1.48%) |
Feb 06, 2017 | 11.66 | 11.86 | 11.61 | 11.68 | 123,623 | +0.00(+0.00%) |
Feb 03, 2017 | 11.81 | 11.89 | 11.66 | 11.68 | 100,471 | -0.05(-0.44%) |
Feb 02, 2017 | 11.94 | 12.04 | 11.70 | 11.73 | 78,582 | -0.21(-1.74%) |
Feb 01, 2017 | 11.89 | 12.00 | 11.82 | 11.94 | 192,736 | +0.10(+0.88%) |
Jan 31, 2017 | 12.13 | 12.27 | 11.53 | 11.84 | 201,319 | -0.32(-2.64%) |
Jan 30, 2017 | 12.53 | 12.54 | 12.14 | 12.16 | 112,572 | -0.40(-3.17%) |
Jan 27, 2017 | 12.49 | 12.66 | 12.35 | 12.56 | 71,002 | +0.09(+0.69%) |
Jan 26, 2017 | 12.79 | 12.88 | 12.43 | 12.47 | 91,104 | -0.25(-1.97%) |
Jan 25, 2017 | 12.66 | 12.99 | 12.41 | 12.72 | 86,356 | +0.19(+1.52%) |
Jan 24, 2017 | 12.62 | 12.87 | 12.42 | 12.53 | 138,721 | -0.08(-0.62%) |
Jan 23, 2017 | 12.95 | 13.08 | 12.37 | 12.61 | 81,655 | -0.41(-3.13%) |
Jan 20, 2017 | 12.38 | 13.06 | 12.37 | 13.01 | 269,100 | +0.56(+4.52%) |
Jan 19, 2017 | 12.93 | 12.93 | 12.28 | 12.45 | 93,183 | -0.37(-2.90%) |
Jan 18, 2017 | 12.80 | 12.93 | 12.70 | 12.82 | 145,053 | -0.04(-0.34%) |
Jan 17, 2017 | 13.25 | 13.25 | 12.82 | 12.87 | 143,313 | -0.18(-1.39%) |
Jan 13, 2017 | 13.05 | 13.05 | 13.05 | 0 | -0.29(-2.14%) | |
Jan 12, 2017 | 13.51 | 13.51 | 12.90 | 13.34 | 87,179 | -0.20(-1.47%) |
Jan 11, 2017 | 13.67 | 13.81 | 13.48 | 13.53 | 65,208 | -0.08(-0.57%) |
Jan 10, 2017 | 13.98 | 14.09 | 13.59 | 13.61 | 76,876 | -0.37(-2.66%) |
Jan 09, 2017 | 14.03 | 14.12 | 13.81 | 13.98 | 118,104 | -0.04(-0.31%) |
Jan 06, 2017 | 14.07 | 14.12 | 13.85 | 14.03 | 138,622 | +0.00(+0.00%) |
Jan 05, 2017 | 13.98 | 14.12 | 13.90 | 14.03 | 108,004 | +0.10(+0.68%) |
Jan 04, 2017 | 13.81 | 14.12 | 13.77 | 13.93 | 88,653 | +0.13(+0.94%) |
Jan 03, 2017 | 13.21 | 13.89 | 13.08 | 13.80 | 137,763 | +0.69(+5.28%) |
Dec 30, 2016 | 13.11 | 13.11 | 13.11 | 0 | -0.27(-2.01%) | |
Dec 29, 2016 | 13.56 | 13.91 | 13.33 | 13.38 | 107,591 | -0.18(-1.34%) |
Dec 28, 2016 | 13.71 | 13.71 | 13.46 | 13.56 | 109,479 | -0.02(-0.13%) |
Dec 27, 2016 | 14.23 | 14.38 | 13.55 | 13.58 | 108,605 | -0.50(-3.57%) |
Dec 23, 2016 | 14.08 | 14.08 | 14.08 | 0 | -0.10(-0.67%) | |
Dec 22, 2016 | 14.37 | 14.46 | 13.86 | 14.18 | 145,126 | -0.23(-1.62%) |
Dec 21, 2016 | 14.33 | 14.76 | 14.22 | 14.41 | 168,209 | +0.10(+0.73%) |
Dec 20, 2016 | 13.74 | 14.49 | 13.66 | 14.30 | 245,922 | +0.61(+4.42%) |
Dec 19, 2016 | 13.34 | 13.82 | 13.34 | 13.70 | 191,549 | +0.25(+1.87%) |
Dec 16, 2016 | 13.08 | 13.50 | 13.08 | 13.45 | 677,927 | +0.33(+2.51%) |
Dec 15, 2016 | 13.03 | 13.29 | 13.01 | 13.12 | 345,939 | +0.03(+0.26%) |
Dec 14, 2016 | 12.95 | 13.09 | 12.57 | 13.08 | 171,945 | +0.03(+0.27%) |
Dec 13, 2016 | 12.97 | 13.34 | 12.89 | 13.05 | 136,103 | +0.23(+1.82%) |
Dec 12, 2016 | 12.80 | 12.88 | 12.70 | 12.82 | 151,451 | +0.09(+0.68%) |
Dec 09, 2016 | 12.60 | 12.82 | 12.60 | 12.73 | 95,839 | +0.10(+0.75%) |
Dec 08, 2016 | 11.87 | 12.64 | 11.84 | 12.63 | 119,190 | +0.74(+6.19%) |
Dec 07, 2016 | 11.86 | 12.01 | 11.82 | 11.90 | 107,384 | +0.05(+0.44%) |
Dec 06, 2016 | 11.85 | 11.95 | 11.79 | 11.85 | 113,288 | +0.01(+0.07%) |
Dec 05, 2016 | 11.66 | 12.18 | 11.61 | 11.84 | 179,790 | +0.40(+3.48%) |
Dec 02, 2016 | 11.85 | 11.89 | 11.19 | 11.44 | 109,326 | -0.41(-3.44%) |