Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.35 | 13.45 | 13.05 | 13.30 | 342,230 | -0.15(-1.12%) |
Feb 27, 2017 | 13.35 | 13.50 | 13.35 | 13.45 | 98,372 | +0.00(+0.00%) |
Feb 24, 2017 | 13.40 | 13.45 | 13.20 | 13.45 | 152,821 | +0.00(+0.00%) |
Feb 23, 2017 | 13.55 | 13.60 | 13.38 | 13.45 | 96,813 | -0.05(-0.37%) |
Feb 22, 2017 | 13.60 | 13.65 | 13.55 | 13.50 | 148,758 | -0.10(-0.74%) |
Feb 21, 2017 | 13.45 | 13.70 | 13.44 | 13.60 | 318,668 | +0.05(+0.37%) |
Feb 17, 2017 | 13.55 | 13.55 | 13.55 | 0 | +0.20(+1.50%) | |
Feb 16, 2017 | 13.25 | 13.60 | 13.00 | 13.35 | 229,909 | +0.05(+0.38%) |
Feb 15, 2017 | 13.15 | 13.40 | 13.00 | 13.30 | 199,701 | +0.05(+0.38%) |
Feb 14, 2017 | 13.15 | 13.30 | 13.10 | 13.25 | 204,466 | +0.15(+1.15%) |
Feb 13, 2017 | 13.25 | 13.25 | 13.00 | 13.10 | 132,409 | -0.10(-0.76%) |
Feb 10, 2017 | 13.05 | 13.20 | 12.95 | 13.20 | 80,372 | +0.25(+1.93%) |
Feb 09, 2017 | 12.85 | 13.05 | 12.85 | 12.95 | 156,290 | +0.10(+0.78%) |
Feb 08, 2017 | 12.85 | 13.00 | 12.75 | 12.85 | 121,627 | -0.10(-0.77%) |
Feb 07, 2017 | 13.00 | 13.05 | 12.95 | 12.95 | 187,270 | +0.00(+0.00%) |
Feb 06, 2017 | 12.90 | 13.00 | 12.85 | 12.95 | 183,544 | +0.00(+0.00%) |
Feb 03, 2017 | 12.85 | 13.10 | 12.75 | 12.95 | 110,858 | +0.20(+1.57%) |
Feb 02, 2017 | 12.90 | 13.00 | 12.70 | 12.75 | 105,416 | -0.10(-0.78%) |
Feb 01, 2017 | 13.05 | 13.20 | 12.78 | 12.85 | 539,375 | -0.25(-1.91%) |
Jan 31, 2017 | 12.85 | 13.10 | 12.85 | 13.10 | 176,620 | +0.10(+0.77%) |
Jan 30, 2017 | 12.90 | 13.05 | 12.80 | 13.00 | 133,006 | +0.00(+0.00%) |
Jan 27, 2017 | 13.10 | 13.20 | 13.00 | 13.00 | 51,698 | -0.20(-1.52%) |
Jan 26, 2017 | 13.20 | 13.30 | 12.95 | 13.20 | 73,738 | +0.00(+0.00%) |
Jan 25, 2017 | 13.15 | 13.30 | 13.00 | 13.20 | 62,047 | +0.10(+0.76%) |
Jan 24, 2017 | 12.90 | 13.15 | 12.90 | 13.10 | 81,469 | +0.15(+1.16%) |
Jan 23, 2017 | 12.90 | 13.00 | 12.85 | 12.95 | 84,728 | -0.05(-0.38%) |
Jan 20, 2017 | 13.00 | 13.15 | 12.95 | 13.00 | 184,395 | +0.00(+0.00%) |
Jan 19, 2017 | 13.05 | 13.15 | 12.95 | 13.00 | 102,819 | -0.10(-0.76%) |
Jan 18, 2017 | 13.20 | 13.25 | 13.00 | 13.10 | 85,808 | -0.05(-0.38%) |
Jan 17, 2017 | 13.35 | 13.40 | 13.15 | 13.15 | 94,549 | -0.25(-1.87%) |
Jan 13, 2017 | 13.40 | 13.40 | 13.40 | 0 | +0.20(+1.52%) | |
Jan 12, 2017 | 13.40 | 13.43 | 13.05 | 13.20 | 191,057 | -0.20(-1.49%) |
Jan 11, 2017 | 13.40 | 13.50 | 13.25 | 13.40 | 132,010 | +0.05(+0.37%) |
Jan 10, 2017 | 13.45 | 13.60 | 13.30 | 13.35 | 125,771 | -0.05(-0.37%) |
Jan 09, 2017 | 13.55 | 13.60 | 13.32 | 13.40 | 75,550 | -0.15(-1.11%) |
Jan 06, 2017 | 13.70 | 13.70 | 13.45 | 13.55 | 67,474 | -0.05(-0.37%) |
Jan 05, 2017 | 13.90 | 13.90 | 13.40 | 13.60 | 138,474 | -0.30(-2.16%) |
Jan 04, 2017 | 13.85 | 14.05 | 13.70 | 13.90 | 197,128 | +0.15(+1.09%) |
Jan 03, 2017 | 13.60 | 13.78 | 13.45 | 13.75 | 138,931 | +0.05(+0.36%) |
Dec 30, 2016 | 13.70 | 13.70 | 13.70 | 0 | -0.05(-0.36%) | |
Dec 29, 2016 | 13.80 | 13.95 | 13.62 | 13.75 | 82,825 | +0.05(+0.36%) |
Dec 28, 2016 | 13.75 | 13.85 | 13.55 | 13.70 | 68,827 | -0.10(-0.72%) |
Dec 27, 2016 | 13.85 | 13.85 | 13.75 | 13.80 | 38,232 | +0.00(+0.00%) |
Dec 23, 2016 | 13.80 | 13.80 | 13.80 | 0 | +0.05(+0.36%) | |
Dec 22, 2016 | 13.80 | 13.85 | 13.57 | 13.75 | 68,410 | +0.00(+0.00%) |
Dec 21, 2016 | 13.95 | 13.97 | 13.65 | 13.75 | 71,252 | -0.30(-2.14%) |
Dec 20, 2016 | 13.70 | 14.05 | 13.65 | 14.05 | 220,868 | +0.40(+2.93%) |
Dec 19, 2016 | 13.70 | 13.80 | 13.47 | 13.65 | 128,004 | -0.05(-0.36%) |
Dec 16, 2016 | 13.65 | 13.90 | 13.60 | 13.70 | 311,322 | +0.10(+0.74%) |
Dec 15, 2016 | 13.60 | 13.90 | 13.40 | 13.60 | 190,223 | +0.10(+0.74%) |
Dec 14, 2016 | 13.50 | 13.65 | 13.40 | 13.50 | 91,197 | +0.05(+0.37%) |
Dec 13, 2016 | 13.75 | 13.80 | 13.45 | 13.45 | 164,780 | -0.25(-1.82%) |
Dec 12, 2016 | 13.35 | 13.70 | 13.25 | 13.70 | 120,128 | +0.30(+2.24%) |
Dec 09, 2016 | 13.40 | 13.60 | 13.30 | 13.40 | 124,781 | +0.10(+0.75%) |
Dec 08, 2016 | 13.10 | 13.45 | 12.95 | 13.30 | 156,596 | +0.25(+1.92%) |
Dec 07, 2016 | 12.80 | 13.22 | 12.80 | 13.05 | 115,817 | +0.10(+0.77%) |
Dec 06, 2016 | 12.80 | 13.10 | 12.65 | 12.95 | 108,026 | +0.05(+0.39%) |
Dec 05, 2016 | 12.55 | 12.90 | 12.55 | 12.90 | 100,816 | +0.45(+3.61%) |
Dec 02, 2016 | 12.40 | 12.50 | 12.30 | 12.45 | 264,380 | +0.15(+1.22%) |