Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.25 | 13.61 | 13.20 | 13.38 | 630,709 | +0.03(+0.19%) |
Feb 27, 2017 | 13.46 | 13.62 | 13.20 | 13.35 | 422,169 | -0.21(-1.52%) |
Feb 24, 2017 | 13.02 | 13.64 | 12.97 | 13.56 | 986,481 | +0.39(+2.94%) |
Feb 23, 2017 | 13.02 | 13.20 | 12.78 | 13.17 | 638,929 | +0.18(+1.39%) |
Feb 22, 2017 | 13.30 | 13.33 | 12.58 | 12.99 | 1,077,852 | -0.34(-2.52%) |
Feb 21, 2017 | 13.48 | 13.56 | 12.91 | 13.33 | 941,273 | -0.31(-2.27%) |
Feb 17, 2017 | 13.64 | 13.64 | 13.64 | 0 | -0.31(-2.22%) | |
Feb 16, 2017 | 14.10 | 14.21 | 13.90 | 13.95 | 262,037 | -0.10(-0.74%) |
Feb 15, 2017 | 13.97 | 14.23 | 13.95 | 14.05 | 252,124 | +0.03(+0.18%) |
Feb 14, 2017 | 14.00 | 14.13 | 13.82 | 14.02 | 436,090 | +0.10(+0.74%) |
Feb 13, 2017 | 14.02 | 14.05 | 13.79 | 13.92 | 423,899 | -0.13(-0.92%) |
Feb 10, 2017 | 14.26 | 14.33 | 14.00 | 14.05 | 434,560 | -0.13(-0.91%) |
Feb 09, 2017 | 13.92 | 14.23 | 13.92 | 14.18 | 328,476 | +0.31(+2.23%) |
Feb 08, 2017 | 13.66 | 13.95 | 13.27 | 13.87 | 442,533 | +0.28(+2.09%) |
Feb 07, 2017 | 14.21 | 14.23 | 13.56 | 13.59 | 453,771 | -0.65(-4.54%) |
Feb 06, 2017 | 14.41 | 14.44 | 14.15 | 14.23 | 236,145 | -0.13(-0.90%) |
Feb 03, 2017 | 14.23 | 14.49 | 14.22 | 14.36 | 630,165 | +0.15(+1.09%) |
Feb 02, 2017 | 13.90 | 14.31 | 13.80 | 14.21 | 1,430,368 | +0.28(+2.00%) |
Feb 01, 2017 | 13.98 | 14.13 | 13.62 | 13.93 | 473,119 | +0.05(+0.36%) |
Jan 31, 2017 | 13.40 | 13.93 | 13.32 | 13.88 | 332,262 | +0.48(+3.59%) |
Jan 30, 2017 | 13.50 | 13.60 | 13.22 | 13.40 | 304,228 | -0.10(-0.75%) |
Jan 27, 2017 | 13.85 | 13.85 | 13.50 | 13.50 | 333,277 | -0.38(-2.73%) |
Jan 26, 2017 | 14.13 | 14.23 | 13.82 | 13.88 | 322,304 | -0.20(-1.44%) |
Jan 25, 2017 | 13.70 | 14.13 | 13.62 | 14.08 | 385,763 | +0.43(+3.15%) |
Jan 24, 2017 | 13.62 | 13.80 | 13.42 | 13.65 | 432,525 | +0.00(+0.00%) |
Jan 23, 2017 | 14.03 | 14.05 | 13.60 | 13.65 | 285,154 | -0.38(-2.70%) |
Jan 20, 2017 | 14.05 | 14.08 | 13.89 | 14.03 | 326,486 | +0.10(+0.73%) |
Jan 19, 2017 | 13.72 | 13.93 | 13.67 | 13.93 | 451,662 | +0.15(+1.10%) |
Jan 18, 2017 | 13.60 | 13.83 | 13.51 | 13.78 | 293,688 | +0.00(+0.00%) |
Jan 17, 2017 | 13.40 | 13.88 | 13.30 | 13.78 | 592,494 | +0.48(+3.61%) |
Jan 13, 2017 | 13.30 | 13.30 | 13.30 | 0 | +0.33(+2.53%) | |
Jan 12, 2017 | 13.40 | 13.40 | 12.87 | 12.97 | 368,490 | -0.10(-0.77%) |
Jan 11, 2017 | 12.84 | 13.22 | 12.84 | 13.07 | 193,700 | +0.23(+1.77%) |
Jan 10, 2017 | 13.04 | 13.12 | 12.74 | 12.84 | 209,892 | -0.18(-1.36%) |
Jan 09, 2017 | 13.24 | 13.27 | 12.97 | 13.02 | 241,465 | -0.20(-1.53%) |
Jan 06, 2017 | 13.12 | 13.24 | 12.99 | 13.22 | 356,665 | +0.13(+0.97%) |
Jan 05, 2017 | 13.19 | 13.30 | 13.04 | 13.09 | 356,273 | -0.05(-0.38%) |
Jan 04, 2017 | 12.61 | 13.52 | 12.61 | 13.14 | 818,772 | +0.46(+3.59%) |
Jan 03, 2017 | 13.14 | 13.85 | 12.59 | 12.69 | 1,021,301 | -0.23(-1.76%) |
Dec 30, 2016 | 12.92 | 12.92 | 12.92 | 0 | +0.40(+3.23%) | |
Dec 29, 2016 | 12.28 | 12.54 | 12.13 | 12.51 | 400,445 | +0.23(+1.85%) |
Dec 28, 2016 | 12.44 | 12.49 | 12.22 | 12.28 | 254,962 | -0.20(-1.62%) |
Dec 27, 2016 | 12.46 | 12.56 | 12.39 | 12.49 | 186,543 | +0.00(+0.00%) |
Dec 23, 2016 | 12.49 | 12.49 | 12.49 | 0 | +0.15(+1.23%) | |
Dec 22, 2016 | 12.46 | 12.61 | 12.24 | 12.33 | 264,400 | -0.13(-1.01%) |
Dec 21, 2016 | 12.46 | 12.56 | 12.41 | 12.46 | 279,376 | +0.05(+0.41%) |
Dec 20, 2016 | 12.44 | 12.51 | 12.31 | 12.41 | 219,757 | +0.03(+0.20%) |
Dec 19, 2016 | 12.44 | 12.46 | 12.26 | 12.39 | 196,513 | -0.05(-0.41%) |
Dec 16, 2016 | 12.18 | 12.61 | 12.08 | 12.44 | 722,942 | +0.30(+2.50%) |
Dec 15, 2016 | 12.13 | 12.31 | 11.98 | 12.13 | 799,686 | +0.00(+0.00%) |
Dec 14, 2016 | 12.13 | 12.61 | 11.93 | 12.13 | 869,393 | +0.25(+2.13%) |
Dec 13, 2016 | 12.03 | 12.11 | 11.80 | 11.88 | 538,348 | -0.03(-0.21%) |
Dec 12, 2016 | 12.28 | 12.49 | 11.80 | 11.90 | 531,383 | -0.13(-1.05%) |
Dec 09, 2016 | 12.13 | 12.13 | 11.93 | 12.03 | 334,268 | -0.03(-0.21%) |
Dec 08, 2016 | 12.01 | 12.26 | 11.85 | 12.06 | 348,855 | +0.13(+1.06%) |
Dec 07, 2016 | 11.90 | 12.08 | 11.75 | 11.93 | 191,121 | -0.05(-0.42%) |
Dec 06, 2016 | 11.58 | 12.10 | 11.45 | 11.98 | 303,472 | +0.20(+1.72%) |
Dec 05, 2016 | 11.53 | 12.18 | 11.53 | 11.78 | 741,133 | +0.33(+2.87%) |
Dec 02, 2016 | 11.17 | 11.73 | 11.17 | 11.45 | 1,049,300 | +0.23(+2.03%) |