Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.77 | 13.77 | 12.97 | 13.08 | 1,787,370 | -0.62(-4.53%) |
Feb 27, 2017 | 13.40 | 13.79 | 13.34 | 13.70 | 1,620,582 | +0.25(+1.86%) |
Feb 24, 2017 | 13.09 | 13.46 | 13.04 | 13.45 | 839,408 | +0.25(+1.89%) |
Feb 23, 2017 | 13.20 | 13.46 | 12.86 | 13.20 | 755,806 | -0.01(-0.08%) |
Feb 22, 2017 | 13.41 | 13.47 | 13.11 | 13.21 | 980,825 | -0.20(-1.49%) |
Feb 21, 2017 | 13.13 | 13.42 | 12.98 | 13.41 | 938,832 | +0.31(+2.37%) |
Feb 17, 2017 | 13.10 | 13.10 | 13.10 | 0 | +0.12(+0.92%) | |
Feb 16, 2017 | 13.68 | 13.73 | 12.94 | 12.98 | 1,387,473 | -0.72(-5.26%) |
Feb 15, 2017 | 13.32 | 13.72 | 13.30 | 13.70 | 945,411 | +0.32(+2.39%) |
Feb 14, 2017 | 13.17 | 13.52 | 13.09 | 13.38 | 1,136,347 | +0.13(+0.98%) |
Feb 13, 2017 | 13.42 | 13.42 | 13.07 | 13.25 | 649,876 | -0.04(-0.30%) |
Feb 10, 2017 | 13.37 | 13.96 | 13.13 | 13.29 | 1,060,205 | -0.40(-2.92%) |
Feb 09, 2017 | 13.13 | 13.70 | 13.05 | 13.69 | 1,120,173 | +0.55(+4.19%) |
Feb 08, 2017 | 13.07 | 13.24 | 12.71 | 13.14 | 822,130 | -0.03(-0.23%) |
Feb 07, 2017 | 13.46 | 13.52 | 13.09 | 13.17 | 813,342 | -0.28(-2.08%) |
Feb 06, 2017 | 12.87 | 13.46 | 12.71 | 13.45 | 1,123,407 | +0.56(+4.34%) |
Feb 03, 2017 | 12.53 | 12.90 | 12.42 | 12.89 | 1,077,939 | +0.50(+4.04%) |
Feb 02, 2017 | 12.45 | 12.54 | 12.16 | 12.39 | 1,078,457 | -0.24(-1.90%) |
Feb 01, 2017 | 12.12 | 12.63 | 12.05 | 12.63 | 1,405,669 | +0.52(+4.29%) |
Jan 31, 2017 | 11.65 | 12.14 | 11.41 | 12.11 | 1,589,827 | +0.36(+3.06%) |
Jan 30, 2017 | 12.17 | 12.21 | 11.54 | 11.75 | 1,501,882 | -0.62(-5.01%) |
Jan 27, 2017 | 12.27 | 12.49 | 12.20 | 12.37 | 1,475,563 | +0.12(+0.98%) |
Jan 26, 2017 | 12.28 | 12.40 | 12.07 | 12.25 | 875,878 | -0.16(-1.29%) |
Jan 25, 2017 | 12.22 | 12.43 | 12.18 | 12.41 | 838,469 | +0.28(+2.31%) |
Jan 24, 2017 | 12.16 | 12.28 | 11.69 | 12.13 | 950,793 | -0.01(-0.08%) |
Jan 23, 2017 | 12.05 | 12.18 | 11.75 | 12.14 | 967,112 | +0.12(+1.00%) |
Jan 20, 2017 | 12.19 | 12.26 | 11.94 | 12.02 | 1,536,311 | -0.23(-1.88%) |
Jan 19, 2017 | 12.49 | 12.53 | 12.12 | 12.25 | 865,300 | -0.26(-2.08%) |
Jan 18, 2017 | 12.38 | 12.51 | 12.07 | 12.51 | 1,139,976 | +0.20(+1.62%) |
Jan 17, 2017 | 12.78 | 12.82 | 12.15 | 12.31 | 1,251,199 | -0.62(-4.80%) |
Jan 13, 2017 | 12.93 | 12.93 | 12.93 | 0 | +0.11(+0.86%) | |
Jan 12, 2017 | 12.97 | 12.98 | 12.53 | 12.82 | 1,186,456 | -0.28(-2.14%) |
Jan 11, 2017 | 13.45 | 13.48 | 12.73 | 13.10 | 928,171 | -0.41(-3.03%) |
Jan 10, 2017 | 13.78 | 13.94 | 13.22 | 13.51 | 688,960 | -0.13(-0.95%) |
Jan 09, 2017 | 13.85 | 13.97 | 13.55 | 13.64 | 1,146,396 | -0.11(-0.80%) |
Jan 06, 2017 | 13.45 | 13.78 | 13.31 | 13.75 | 1,316,784 | +0.55(+4.17%) |
Jan 05, 2017 | 13.15 | 13.27 | 13.03 | 13.20 | 1,163,958 | +0.04(+0.30%) |
Jan 04, 2017 | 12.70 | 13.19 | 12.58 | 13.16 | 1,200,114 | +0.47(+3.70%) |
Jan 03, 2017 | 12.48 | 12.77 | 12.28 | 12.69 | 835,276 | +0.42(+3.42%) |
Dec 30, 2016 | 12.27 | 12.27 | 12.27 | 0 | +0.07(+0.57%) | |
Dec 29, 2016 | 12.14 | 12.28 | 12.03 | 12.20 | 836,004 | +0.02(+0.16%) |
Dec 28, 2016 | 12.63 | 12.69 | 12.06 | 12.18 | 944,160 | -0.48(-3.79%) |
Dec 27, 2016 | 12.90 | 13.05 | 12.65 | 12.66 | 738,492 | -0.22(-1.71%) |
Dec 23, 2016 | 12.88 | 12.88 | 12.88 | 0 | +0.56(+4.55%) | |
Dec 22, 2016 | 12.34 | 12.47 | 12.20 | 12.32 | 750,409 | -0.02(-0.16%) |
Dec 21, 2016 | 12.75 | 12.88 | 12.33 | 12.34 | 771,948 | -0.45(-3.52%) |
Dec 20, 2016 | 12.99 | 13.23 | 12.54 | 12.79 | 979,040 | -0.19(-1.46%) |
Dec 19, 2016 | 12.87 | 13.29 | 12.81 | 12.98 | 1,092,226 | +0.08(+0.62%) |
Dec 16, 2016 | 12.66 | 13.08 | 12.60 | 12.90 | 3,674,680 | +0.31(+2.50%) |
Dec 15, 2016 | 12.20 | 12.65 | 12.15 | 12.59 | 1,228,494 | +0.41(+3.33%) |
Dec 14, 2016 | 12.24 | 12.45 | 12.03 | 12.18 | 1,051,071 | -0.06(-0.49%) |
Dec 13, 2016 | 12.49 | 12.83 | 12.22 | 12.24 | 1,620,948 | -0.31(-2.47%) |
Dec 12, 2016 | 12.77 | 13.09 | 12.43 | 12.55 | 1,727,672 | -0.73(-5.50%) |
Dec 09, 2016 | 13.06 | 13.40 | 12.98 | 13.28 | 1,984,026 | +0.33(+2.55%) |
Dec 08, 2016 | 12.32 | 12.96 | 12.10 | 12.95 | 1,474,878 | +0.62(+5.03%) |
Dec 07, 2016 | 12.65 | 12.73 | 12.00 | 12.33 | 1,408,244 | -0.46(-3.60%) |
Dec 06, 2016 | 12.67 | 12.85 | 12.25 | 12.79 | 945,823 | +0.20(+1.59%) |
Dec 05, 2016 | 12.44 | 12.84 | 12.39 | 12.59 | 1,455,479 | +0.22(+1.78%) |
Dec 02, 2016 | 12.10 | 12.60 | 11.90 | 12.37 | 1,131,702 | +0.27(+2.23%) |