Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.79 | 13.85 | 13.42 | 13.50 | 239,931 | -0.31(-2.22%) |
Feb 27, 2017 | 13.76 | 13.92 | 13.73 | 13.81 | 117,419 | +0.01(+0.04%) |
Feb 24, 2017 | 13.80 | 14.09 | 13.74 | 13.80 | 172,139 | -0.15(-1.05%) |
Feb 23, 2017 | 13.87 | 14.21 | 13.77 | 13.95 | 253,991 | +0.10(+0.71%) |
Feb 22, 2017 | 13.76 | 13.96 | 13.58 | 13.85 | 180,154 | +0.06(+0.42%) |
Feb 21, 2017 | 13.72 | 13.83 | 13.64 | 13.79 | 61,232 | +0.13(+0.95%) |
Feb 17, 2017 | 13.66 | 13.66 | 13.66 | 0 | -0.08(-0.57%) | |
Feb 16, 2017 | 13.75 | 13.91 | 13.56 | 13.74 | 113,571 | -0.04(-0.30%) |
Feb 15, 2017 | 13.60 | 13.83 | 13.53 | 13.78 | 185,988 | +0.18(+1.34%) |
Feb 14, 2017 | 13.50 | 13.66 | 13.36 | 13.60 | 79,045 | +0.19(+1.44%) |
Feb 13, 2017 | 13.48 | 13.64 | 13.28 | 13.41 | 136,666 | +0.02(+0.12%) |
Feb 10, 2017 | 13.42 | 13.51 | 13.26 | 13.39 | 65,161 | +0.03(+0.19%) |
Feb 09, 2017 | 13.12 | 13.41 | 13.09 | 13.37 | 78,924 | +0.28(+2.11%) |
Feb 08, 2017 | 13.19 | 13.19 | 12.60 | 13.09 | 137,242 | -0.17(-1.30%) |
Feb 07, 2017 | 13.35 | 13.45 | 13.21 | 13.26 | 60,956 | -0.05(-0.35%) |
Feb 06, 2017 | 13.44 | 13.59 | 13.30 | 13.31 | 54,024 | -0.23(-1.69%) |
Feb 03, 2017 | 13.45 | 13.70 | 13.30 | 13.54 | 47,850 | +0.22(+1.68%) |
Feb 02, 2017 | 13.34 | 13.50 | 13.20 | 13.32 | 77,619 | +0.00(+0.00%) |
Feb 01, 2017 | 13.46 | 13.76 | 13.25 | 13.32 | 75,846 | -0.03(-0.20%) |
Jan 31, 2017 | 13.16 | 13.41 | 13.12 | 13.34 | 113,523 | +0.10(+0.79%) |
Jan 30, 2017 | 13.63 | 13.65 | 13.17 | 13.24 | 148,667 | -0.52(-3.75%) |
Jan 27, 2017 | 13.77 | 13.92 | 13.65 | 13.75 | 126,112 | -0.02(-0.15%) |
Jan 26, 2017 | 13.90 | 14.12 | 13.72 | 13.77 | 146,980 | -0.03(-0.23%) |
Jan 25, 2017 | 13.83 | 14.01 | 13.68 | 13.80 | 72,067 | +0.00(+0.00%) |
Jan 24, 2017 | 13.39 | 13.84 | 13.39 | 13.80 | 89,847 | +0.40(+2.99%) |
Jan 23, 2017 | 13.44 | 13.61 | 13.09 | 13.40 | 116,545 | -0.11(-0.81%) |
Jan 20, 2017 | 13.44 | 13.70 | 13.42 | 13.51 | 94,189 | +0.24(+1.84%) |
Jan 19, 2017 | 13.51 | 13.66 | 13.26 | 13.27 | 101,045 | -0.23(-1.70%) |
Jan 18, 2017 | 13.51 | 13.88 | 13.34 | 13.50 | 98,523 | +0.03(+0.19%) |
Jan 17, 2017 | 13.89 | 13.89 | 13.41 | 13.47 | 151,395 | -0.42(-3.03%) |
Jan 13, 2017 | 13.89 | 13.89 | 13.89 | 0 | -0.02(-0.11%) | |
Jan 12, 2017 | 14.03 | 14.03 | 13.70 | 13.91 | 82,710 | -0.18(-1.29%) |
Jan 11, 2017 | 13.92 | 14.12 | 13.85 | 14.09 | 106,232 | +0.14(+0.97%) |
Jan 10, 2017 | 13.73 | 14.03 | 13.70 | 13.96 | 81,204 | +0.22(+1.59%) |
Jan 09, 2017 | 14.03 | 14.03 | 13.70 | 13.74 | 105,498 | -0.34(-2.40%) |
Jan 06, 2017 | 14.02 | 14.19 | 13.95 | 14.08 | 80,439 | -0.08(-0.55%) |
Jan 05, 2017 | 14.40 | 14.47 | 14.07 | 14.15 | 94,239 | -0.41(-2.82%) |
Jan 04, 2017 | 14.54 | 14.65 | 14.54 | 14.56 | 124,104 | +0.00(+0.00%) |
Jan 03, 2017 | 14.84 | 14.84 | 14.29 | 14.56 | 211,356 | +0.05(+0.32%) |
Dec 30, 2016 | 14.52 | 14.52 | 14.52 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 14.70 | 14.80 | 14.36 | 14.52 | 142,197 | -0.21(-1.44%) |
Dec 28, 2016 | 14.36 | 14.76 | 14.33 | 14.73 | 234,465 | +0.37(+2.56%) |
Dec 27, 2016 | 14.44 | 14.65 | 14.35 | 14.36 | 202,121 | -0.01(-0.07%) |
Dec 23, 2016 | 14.37 | 14.37 | 14.37 | 0 | -0.21(-1.46%) | |
Dec 22, 2016 | 14.41 | 14.70 | 14.37 | 14.59 | 159,547 | +0.11(+0.79%) |
Dec 21, 2016 | 14.47 | 14.60 | 14.28 | 14.47 | 83,494 | -0.06(-0.43%) |
Dec 20, 2016 | 14.17 | 14.55 | 14.00 | 14.53 | 142,455 | +0.49(+3.51%) |
Dec 19, 2016 | 13.79 | 14.06 | 13.65 | 14.04 | 115,442 | +0.25(+1.80%) |
Dec 16, 2016 | 13.69 | 13.86 | 13.64 | 13.79 | 334,039 | +0.08(+0.61%) |
Dec 15, 2016 | 13.58 | 13.96 | 13.57 | 13.71 | 236,638 | +0.26(+1.97%) |
Dec 14, 2016 | 13.40 | 13.65 | 13.24 | 13.44 | 89,510 | +0.02(+0.15%) |
Dec 13, 2016 | 13.50 | 13.53 | 13.32 | 13.42 | 144,696 | +0.07(+0.54%) |
Dec 12, 2016 | 13.83 | 13.85 | 13.30 | 13.35 | 132,902 | -0.53(-3.85%) |
Dec 09, 2016 | 13.77 | 13.91 | 13.61 | 13.89 | 144,480 | +0.24(+1.79%) |
Dec 08, 2016 | 13.54 | 13.65 | 13.41 | 13.64 | 191,616 | +0.15(+1.08%) |
Dec 07, 2016 | 13.23 | 13.50 | 13.14 | 13.50 | 112,164 | +0.23(+1.76%) |
Dec 06, 2016 | 13.28 | 13.28 | 13.03 | 13.26 | 129,369 | +0.08(+0.63%) |
Dec 05, 2016 | 12.82 | 13.18 | 12.82 | 13.18 | 155,462 | +0.50(+3.97%) |
Dec 02, 2016 | 12.62 | 13.31 | 12.53 | 12.68 | 84,299 | +0.09(+0.74%) |