Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.92 | 12.96 | 12.73 | 12.74 | 4,462,028 | -0.26(-2.02%) |
Feb 27, 2017 | 12.95 | 13.04 | 12.88 | 13.00 | 4,692,908 | +0.06(+0.49%) |
Feb 24, 2017 | 13.07 | 13.10 | 12.89 | 12.94 | 5,428,083 | -0.26(-1.94%) |
Feb 23, 2017 | 13.52 | 13.52 | 13.16 | 13.20 | 4,862,488 | -0.21(-1.59%) |
Feb 22, 2017 | 13.40 | 13.45 | 13.34 | 13.41 | 3,668,765 | -0.09(-0.63%) |
Feb 21, 2017 | 13.52 | 13.56 | 13.42 | 13.49 | 3,378,491 | +0.02(+0.16%) |
Feb 17, 2017 | 13.47 | 13.47 | 13.47 | 0 | +0.04(+0.30%) | |
Feb 16, 2017 | 13.51 | 13.55 | 13.34 | 13.43 | 7,916,447 | -0.06(-0.42%) |
Feb 15, 2017 | 13.45 | 13.57 | 13.44 | 13.49 | 3,783,849 | +0.03(+0.21%) |
Feb 14, 2017 | 13.28 | 13.49 | 13.28 | 13.46 | 2,805,114 | +0.20(+1.54%) |
Feb 13, 2017 | 13.24 | 13.31 | 13.21 | 13.26 | 3,911,793 | +0.11(+0.80%) |
Feb 10, 2017 | 13.23 | 13.31 | 13.12 | 13.15 | 7,171,389 | +0.02(+0.16%) |
Feb 09, 2017 | 13.17 | 13.46 | 12.99 | 13.13 | 8,412,636 | -0.04(-0.32%) |
Feb 08, 2017 | 13.21 | 13.27 | 13.09 | 13.17 | 3,883,276 | -0.08(-0.58%) |
Feb 07, 2017 | 13.30 | 13.37 | 13.23 | 13.25 | 2,090,040 | -0.04(-0.27%) |
Feb 06, 2017 | 13.39 | 13.39 | 13.25 | 13.28 | 3,002,409 | -0.16(-1.15%) |
Feb 03, 2017 | 13.44 | 13.63 | 13.40 | 13.44 | 3,080,702 | +0.10(+0.74%) |
Feb 02, 2017 | 13.43 | 13.53 | 13.31 | 13.34 | 3,559,577 | -0.16(-1.20%) |
Feb 01, 2017 | 13.57 | 13.69 | 13.38 | 13.50 | 3,042,164 | -0.01(-0.05%) |
Jan 31, 2017 | 13.50 | 13.57 | 13.24 | 13.51 | 3,185,212 | +0.13(+0.95%) |
Jan 30, 2017 | 13.43 | 13.46 | 13.26 | 13.38 | 3,178,629 | -0.13(-0.94%) |
Jan 27, 2017 | 13.70 | 13.72 | 13.47 | 13.51 | 2,465,005 | -0.21(-1.54%) |
Jan 26, 2017 | 13.67 | 13.76 | 13.64 | 13.72 | 2,343,371 | +0.04(+0.26%) |
Jan 25, 2017 | 13.55 | 13.73 | 13.52 | 13.69 | 2,683,602 | +0.28(+2.10%) |
Jan 24, 2017 | 13.20 | 13.43 | 13.18 | 13.40 | 3,326,056 | +0.25(+1.93%) |
Jan 23, 2017 | 13.07 | 13.17 | 13.02 | 13.15 | 2,700,492 | -0.01(-0.05%) |
Jan 20, 2017 | 13.00 | 13.16 | 12.93 | 13.16 | 3,155,271 | +0.18(+1.36%) |
Jan 19, 2017 | 12.97 | 13.01 | 12.85 | 12.98 | 2,189,764 | +0.04(+0.33%) |
Jan 18, 2017 | 13.04 | 13.04 | 12.89 | 12.94 | 2,992,440 | -0.06(-0.49%) |
Jan 17, 2017 | 13.08 | 13.15 | 12.99 | 13.00 | 3,131,748 | -0.17(-1.29%) |
Jan 13, 2017 | 13.17 | 13.17 | 13.17 | 0 | +0.04(+0.32%) | |
Jan 12, 2017 | 13.33 | 13.34 | 12.93 | 13.13 | 2,975,264 | -0.18(-1.38%) |
Jan 11, 2017 | 13.16 | 13.31 | 13.09 | 13.31 | 3,584,537 | +0.22(+1.67%) |
Jan 10, 2017 | 12.93 | 13.20 | 12.93 | 13.09 | 3,003,707 | +0.18(+1.36%) |
Jan 09, 2017 | 12.87 | 12.96 | 12.76 | 12.92 | 2,128,343 | -0.05(-0.38%) |
Jan 06, 2017 | 12.97 | 13.07 | 12.93 | 12.97 | 1,961,115 | +0.03(+0.22%) |
Jan 05, 2017 | 12.93 | 13.00 | 12.82 | 12.94 | 2,602,484 | +0.04(+0.27%) |
Jan 04, 2017 | 12.73 | 12.95 | 12.73 | 12.90 | 2,502,587 | +0.26(+2.06%) |
Jan 03, 2017 | 12.71 | 12.85 | 12.57 | 12.64 | 3,221,072 | +0.08(+0.62%) |
Dec 30, 2016 | 12.57 | 12.57 | 12.57 | 0 | +0.04(+0.28%) | |
Dec 29, 2016 | 12.57 | 12.64 | 12.49 | 12.53 | 2,459,172 | -0.04(-0.28%) |
Dec 28, 2016 | 12.71 | 12.79 | 12.54 | 12.57 | 3,799,062 | -0.15(-1.16%) |
Dec 27, 2016 | 12.75 | 12.84 | 12.71 | 12.71 | 1,280,546 | -0.02(-0.17%) |
Dec 23, 2016 | 12.73 | 12.73 | 12.73 | 0 | -0.04(-0.28%) | |
Dec 22, 2016 | 12.90 | 12.90 | 12.74 | 12.77 | 2,882,105 | -0.18(-1.36%) |
Dec 21, 2016 | 13.04 | 13.04 | 12.88 | 12.95 | 2,635,924 | -0.08(-0.65%) |
Dec 20, 2016 | 12.99 | 13.08 | 12.94 | 13.03 | 2,517,837 | +0.17(+1.32%) |
Dec 19, 2016 | 12.86 | 12.96 | 12.81 | 12.86 | 3,981,246 | -0.13(-0.98%) |
Dec 16, 2016 | 13.26 | 13.29 | 12.95 | 12.99 | 4,165,408 | -0.22(-1.66%) |
Dec 15, 2016 | 12.90 | 13.43 | 12.89 | 13.21 | 6,414,796 | +0.26(+2.02%) |
Dec 14, 2016 | 13.04 | 13.13 | 12.89 | 12.95 | 4,355,455 | -0.15(-1.13%) |
Dec 13, 2016 | 13.13 | 13.22 | 13.04 | 13.09 | 4,143,610 | +0.04(+0.32%) |
Dec 12, 2016 | 13.10 | 13.16 | 13.01 | 13.05 | 4,195,398 | -0.04(-0.32%) |
Dec 09, 2016 | 13.07 | 13.15 | 13.00 | 13.09 | 4,019,280 | +0.06(+0.49%) |
Dec 08, 2016 | 12.68 | 13.04 | 12.68 | 13.03 | 6,048,467 | +0.42(+3.36%) |
Dec 07, 2016 | 12.44 | 12.64 | 12.35 | 12.61 | 3,042,726 | +0.19(+1.53%) |
Dec 06, 2016 | 12.36 | 12.44 | 12.29 | 12.42 | 2,416,641 | +0.17(+1.38%) |
Dec 05, 2016 | 12.43 | 12.47 | 12.24 | 12.25 | 3,960,601 | -0.08(-0.69%) |
Dec 02, 2016 | 12.40 | 12.42 | 12.19 | 12.33 | 3,512,014 | -0.08(-0.68%) |