Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.60 | 14.68 | 14.10 | 14.35 | 358,283 | -0.25(-1.71%) |
Feb 27, 2017 | 14.60 | 14.78 | 14.60 | 14.60 | 376,737 | +0.00(+0.00%) |
Feb 24, 2017 | 14.65 | 14.80 | 14.55 | 14.60 | 132,683 | -0.20(-1.35%) |
Feb 23, 2017 | 14.70 | 14.85 | 14.55 | 14.80 | 228,344 | +0.05(+0.34%) |
Feb 22, 2017 | 14.65 | 14.80 | 14.60 | 14.75 | 131,729 | +0.05(+0.34%) |
Feb 21, 2017 | 14.80 | 14.95 | 14.55 | 14.70 | 174,201 | -0.10(-0.68%) |
Feb 17, 2017 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 14.80 | 14.85 | 14.60 | 14.80 | 366,089 | -0.05(-0.34%) |
Feb 15, 2017 | 14.85 | 14.90 | 14.65 | 14.85 | 250,558 | +0.05(+0.34%) |
Feb 14, 2017 | 14.65 | 14.97 | 14.55 | 14.80 | 402,382 | +0.05(+0.34%) |
Feb 13, 2017 | 14.75 | 15.00 | 14.65 | 14.75 | 401,904 | +0.00(+0.00%) |
Feb 10, 2017 | 14.35 | 14.85 | 14.30 | 14.75 | 290,691 | +0.40(+2.79%) |
Feb 09, 2017 | 14.10 | 14.45 | 13.95 | 14.35 | 495,735 | +0.25(+1.77%) |
Feb 08, 2017 | 14.40 | 14.40 | 14.00 | 14.10 | 301,151 | -0.35(-2.42%) |
Feb 07, 2017 | 14.45 | 14.55 | 14.07 | 14.45 | 407,122 | +0.15(+1.05%) |
Feb 06, 2017 | 15.05 | 15.28 | 14.05 | 14.30 | 450,125 | -0.75(-4.98%) |
Feb 03, 2017 | 13.80 | 15.40 | 13.40 | 15.05 | 700,228 | +1.10(+7.89%) |
Feb 02, 2017 | 14.10 | 14.10 | 13.80 | 13.95 | 257,011 | -0.15(-1.06%) |
Feb 01, 2017 | 14.20 | 14.40 | 13.80 | 14.10 | 234,674 | +0.00(+0.00%) |
Jan 31, 2017 | 13.90 | 14.25 | 13.72 | 14.10 | 408,761 | +0.20(+1.44%) |
Jan 30, 2017 | 13.90 | 14.05 | 13.75 | 13.90 | 300,929 | -0.05(-0.36%) |
Jan 27, 2017 | 13.85 | 14.20 | 13.77 | 13.95 | 294,715 | +0.05(+0.36%) |
Jan 26, 2017 | 14.30 | 14.65 | 13.90 | 13.90 | 210,536 | -0.35(-2.46%) |
Jan 25, 2017 | 14.15 | 14.45 | 14.00 | 14.25 | 115,804 | +0.30(+2.15%) |
Jan 24, 2017 | 13.95 | 14.25 | 13.95 | 13.95 | 303,231 | +0.05(+0.36%) |
Jan 23, 2017 | 14.00 | 14.28 | 13.80 | 13.90 | 308,624 | -0.10(-0.71%) |
Jan 20, 2017 | 13.85 | 14.00 | 13.80 | 14.00 | 243,791 | +0.10(+0.72%) |
Jan 19, 2017 | 13.90 | 13.95 | 13.75 | 13.90 | 150,035 | -0.05(-0.36%) |
Jan 18, 2017 | 13.85 | 14.00 | 13.65 | 13.95 | 208,000 | +0.15(+1.09%) |
Jan 17, 2017 | 14.20 | 14.25 | 13.70 | 13.80 | 402,632 | -0.55(-3.83%) |
Jan 13, 2017 | 14.35 | 14.35 | 14.35 | 0 | +0.45(+3.24%) | |
Jan 12, 2017 | 13.95 | 14.05 | 13.65 | 13.90 | 364,107 | +0.10(+0.72%) |
Jan 11, 2017 | 13.90 | 13.90 | 13.65 | 13.80 | 217,485 | -0.05(-0.36%) |
Jan 10, 2017 | 13.70 | 13.85 | 13.30 | 13.85 | 205,728 | +0.20(+1.47%) |
Jan 09, 2017 | 13.80 | 14.05 | 13.57 | 13.65 | 484,465 | -0.15(-1.09%) |
Jan 06, 2017 | 13.70 | 13.85 | 13.60 | 13.80 | 303,782 | +0.05(+0.36%) |
Jan 05, 2017 | 13.75 | 13.90 | 13.55 | 13.75 | 273,344 | -0.10(-0.72%) |
Jan 04, 2017 | 13.25 | 13.85 | 13.10 | 13.85 | 370,514 | +0.60(+4.53%) |
Jan 03, 2017 | 12.75 | 13.25 | 12.55 | 13.25 | 298,229 | +0.70(+5.58%) |
Dec 30, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.15(-1.18%) | |
Dec 29, 2016 | 12.85 | 12.95 | 12.50 | 12.70 | 121,546 | -0.10(-0.78%) |
Dec 28, 2016 | 12.95 | 13.05 | 12.60 | 12.80 | 146,164 | -0.10(-0.78%) |
Dec 27, 2016 | 12.95 | 13.10 | 12.80 | 12.90 | 195,692 | +0.05(+0.39%) |
Dec 23, 2016 | 12.85 | 12.85 | 12.85 | 0 | +0.10(+0.78%) | |
Dec 22, 2016 | 12.65 | 13.07 | 12.50 | 12.75 | 183,680 | +0.10(+0.79%) |
Dec 21, 2016 | 12.70 | 12.85 | 12.65 | 12.65 | 204,347 | -0.05(-0.39%) |
Dec 20, 2016 | 12.15 | 12.75 | 12.15 | 12.70 | 279,618 | +0.65(+5.39%) |
Dec 19, 2016 | 12.25 | 12.45 | 12.00 | 12.05 | 275,227 | -0.05(-0.41%) |
Dec 16, 2016 | 12.50 | 12.75 | 12.10 | 12.10 | 833,518 | -0.40(-3.20%) |
Dec 15, 2016 | 12.60 | 12.90 | 12.45 | 12.50 | 255,511 | -0.10(-0.79%) |
Dec 14, 2016 | 12.70 | 12.90 | 12.38 | 12.60 | 306,129 | -0.05(-0.40%) |
Dec 13, 2016 | 13.00 | 13.30 | 12.65 | 12.65 | 353,865 | -0.10(-0.78%) |
Dec 12, 2016 | 13.60 | 13.65 | 12.70 | 12.75 | 256,582 | -0.80(-5.90%) |
Dec 09, 2016 | 13.45 | 13.75 | 13.20 | 13.55 | 341,356 | -0.05(-0.37%) |
Dec 08, 2016 | 12.85 | 13.90 | 12.85 | 13.60 | 424,278 | +0.85(+6.67%) |
Dec 07, 2016 | 12.00 | 12.95 | 11.95 | 12.75 | 403,625 | +0.75(+6.25%) |
Dec 06, 2016 | 11.75 | 12.05 | 11.65 | 12.00 | 790,607 | +0.40(+3.45%) |
Dec 05, 2016 | 11.50 | 11.85 | 11.35 | 11.60 | 345,332 | +0.05(+0.43%) |
Dec 02, 2016 | 11.50 | 11.60 | 11.40 | 11.55 | 262,946 | -0.05(-0.43%) |