Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.95 | 15.04 | 14.50 | 14.65 | 595,293 | -0.35(-2.33%) |
Feb 27, 2017 | 14.85 | 15.10 | 14.70 | 15.00 | 560,259 | +0.15(+1.01%) |
Feb 24, 2017 | 14.80 | 15.12 | 14.65 | 14.85 | 622,932 | -0.10(-0.67%) |
Feb 23, 2017 | 14.60 | 15.10 | 14.30 | 14.95 | 710,189 | +0.35(+2.40%) |
Feb 22, 2017 | 15.30 | 15.40 | 14.55 | 14.60 | 921,695 | -0.80(-5.19%) |
Feb 21, 2017 | 14.90 | 15.55 | 14.90 | 15.40 | 800,544 | +0.55(+3.70%) |
Feb 17, 2017 | 14.85 | 14.85 | 14.85 | 0 | +0.20(+1.37%) | |
Feb 16, 2017 | 15.00 | 15.10 | 14.40 | 14.65 | 1,105,268 | -0.40(-2.66%) |
Feb 15, 2017 | 14.70 | 15.80 | 14.65 | 15.05 | 3,170,909 | +0.60(+4.15%) |
Feb 14, 2017 | 13.55 | 14.45 | 13.43 | 14.45 | 1,509,855 | +1.00(+7.43%) |
Feb 13, 2017 | 13.20 | 13.70 | 13.20 | 13.45 | 1,023,603 | -0.05(-0.37%) |
Feb 10, 2017 | 13.00 | 13.60 | 12.75 | 13.50 | 1,146,957 | +0.45(+3.45%) |
Feb 09, 2017 | 12.95 | 13.15 | 12.72 | 13.05 | 644,999 | +0.05(+0.38%) |
Feb 08, 2017 | 12.45 | 13.05 | 12.45 | 13.00 | 876,146 | +0.55(+4.42%) |
Feb 07, 2017 | 12.40 | 12.80 | 12.40 | 12.45 | 563,690 | +0.15(+1.22%) |
Feb 06, 2017 | 12.70 | 12.90 | 12.30 | 12.30 | 696,829 | -0.35(-2.77%) |
Feb 03, 2017 | 12.55 | 12.65 | 12.35 | 12.65 | 1,400,636 | +0.15(+1.20%) |
Feb 02, 2017 | 12.55 | 12.65 | 12.35 | 12.50 | 881,950 | -0.15(-1.19%) |
Feb 01, 2017 | 13.05 | 13.18 | 12.25 | 12.65 | 781,142 | -0.30(-2.32%) |
Jan 31, 2017 | 13.00 | 13.05 | 12.60 | 12.95 | 523,788 | -0.15(-1.15%) |
Jan 30, 2017 | 13.15 | 13.40 | 12.86 | 13.10 | 665,297 | -0.10(-0.76%) |
Jan 27, 2017 | 13.15 | 13.50 | 12.90 | 13.20 | 438,506 | +0.00(+0.00%) |
Jan 26, 2017 | 13.60 | 13.80 | 13.12 | 13.20 | 280,604 | -0.35(-2.58%) |
Jan 25, 2017 | 13.10 | 13.70 | 13.00 | 13.55 | 900,279 | +0.60(+4.63%) |
Jan 24, 2017 | 13.40 | 13.55 | 12.90 | 12.95 | 453,974 | -0.35(-2.63%) |
Jan 23, 2017 | 13.45 | 13.55 | 13.20 | 13.30 | 253,906 | -0.15(-1.12%) |
Jan 20, 2017 | 13.35 | 13.55 | 13.25 | 13.45 | 189,907 | +0.25(+1.89%) |
Jan 19, 2017 | 13.25 | 13.70 | 13.00 | 13.20 | 612,641 | -0.10(-0.75%) |
Jan 18, 2017 | 13.90 | 14.05 | 13.15 | 13.30 | 589,782 | -0.65(-4.66%) |
Jan 17, 2017 | 13.55 | 14.20 | 13.50 | 13.95 | 770,107 | +0.45(+3.33%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.55 | 13.60 | 13.12 | 13.50 | 749,960 | +0.00(+0.00%) |
Jan 11, 2017 | 13.60 | 13.70 | 13.35 | 13.50 | 383,769 | -0.05(-0.37%) |
Jan 10, 2017 | 13.60 | 13.78 | 13.40 | 13.55 | 521,233 | +0.05(+0.37%) |
Jan 09, 2017 | 13.70 | 13.70 | 13.15 | 13.50 | 733,402 | -0.25(-1.82%) |
Jan 06, 2017 | 13.90 | 14.00 | 13.60 | 13.75 | 537,964 | -0.05(-0.36%) |
Jan 05, 2017 | 14.30 | 14.57 | 13.78 | 13.80 | 647,740 | -0.60(-4.17%) |
Jan 04, 2017 | 13.30 | 14.45 | 13.30 | 14.40 | 1,363,301 | +1.20(+9.09%) |
Jan 03, 2017 | 12.55 | 13.20 | 12.55 | 13.20 | 1,123,554 | +0.80(+6.45%) |
Dec 30, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.15(+1.22%) | |
Dec 29, 2016 | 12.70 | 12.82 | 12.22 | 12.25 | 539,663 | -0.45(-3.54%) |
Dec 28, 2016 | 13.30 | 13.35 | 12.60 | 12.70 | 482,748 | -0.60(-4.51%) |
Dec 27, 2016 | 12.60 | 13.45 | 12.60 | 13.30 | 567,168 | +0.65(+5.14%) |
Dec 23, 2016 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 12.75 | 12.93 | 12.40 | 12.65 | 490,702 | +0.00(+0.00%) |
Dec 21, 2016 | 13.45 | 13.47 | 12.65 | 12.65 | 521,535 | -0.85(-6.30%) |
Dec 20, 2016 | 14.00 | 14.04 | 13.45 | 13.50 | 459,337 | -0.40(-2.88%) |
Dec 19, 2016 | 13.50 | 13.95 | 13.26 | 13.90 | 554,904 | +0.50(+3.73%) |
Dec 16, 2016 | 12.75 | 13.50 | 12.60 | 13.40 | 755,971 | +0.60(+4.69%) |
Dec 15, 2016 | 12.85 | 13.03 | 12.60 | 12.80 | 465,077 | -0.15(-1.16%) |
Dec 14, 2016 | 13.30 | 13.45 | 12.75 | 12.95 | 434,957 | -0.30(-2.26%) |
Dec 13, 2016 | 13.50 | 13.65 | 12.85 | 13.25 | 435,134 | -0.15(-1.12%) |
Dec 12, 2016 | 13.75 | 13.90 | 13.30 | 13.40 | 382,727 | -0.25(-1.83%) |
Dec 09, 2016 | 13.80 | 13.95 | 13.45 | 13.65 | 297,125 | -0.05(-0.36%) |
Dec 08, 2016 | 14.05 | 14.10 | 13.35 | 13.70 | 710,881 | -0.35(-2.49%) |
Dec 07, 2016 | 13.30 | 14.20 | 13.21 | 14.05 | 762,413 | +0.30(+2.18%) |
Dec 06, 2016 | 13.45 | 14.05 | 13.20 | 13.75 | 1,007,131 | +0.40(+3.00%) |
Dec 05, 2016 | 12.80 | 13.50 | 12.60 | 13.35 | 1,007,182 | +0.75(+5.95%) |
Dec 02, 2016 | 12.45 | 12.65 | 12.00 | 12.60 | 1,003,826 | +0.10(+0.80%) |