Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.16 | 13.33 | 12.61 | 12.81 | 3,545,734 | -0.46(-3.43%) |
Feb 27, 2017 | 13.51 | 13.65 | 13.15 | 13.27 | 3,770,373 | -0.50(-3.60%) |
Feb 24, 2017 | 13.52 | 13.76 | 13.38 | 13.76 | 2,135,745 | -0.03(-0.18%) |
Feb 23, 2017 | 13.44 | 14.25 | 13.08 | 13.79 | 4,779,973 | -0.11(-0.79%) |
Feb 22, 2017 | 14.31 | 14.31 | 13.85 | 13.90 | 2,319,553 | -0.30(-2.08%) |
Feb 21, 2017 | 14.27 | 14.33 | 14.13 | 14.19 | 1,864,252 | +0.17(+1.18%) |
Feb 17, 2017 | 14.03 | 14.03 | 14.03 | 0 | -0.24(-1.65%) | |
Feb 16, 2017 | 14.00 | 14.31 | 13.92 | 14.26 | 2,083,348 | +0.22(+1.57%) |
Feb 15, 2017 | 14.13 | 14.34 | 13.96 | 14.04 | 1,879,486 | -0.25(-1.75%) |
Feb 14, 2017 | 14.04 | 14.41 | 13.69 | 14.29 | 2,393,200 | +0.26(+1.82%) |
Feb 13, 2017 | 14.58 | 14.60 | 14.02 | 14.04 | 2,635,564 | -0.33(-2.30%) |
Feb 10, 2017 | 14.69 | 14.72 | 14.28 | 14.37 | 2,111,816 | -0.23(-1.54%) |
Feb 09, 2017 | 14.45 | 14.65 | 14.21 | 14.59 | 2,048,530 | +0.21(+1.45%) |
Feb 08, 2017 | 14.51 | 14.53 | 14.23 | 14.38 | 3,567,664 | -0.07(-0.50%) |
Feb 07, 2017 | 14.65 | 14.70 | 14.43 | 14.46 | 1,957,046 | -0.10(-0.70%) |
Feb 06, 2017 | 14.54 | 14.82 | 14.51 | 14.56 | 2,127,527 | +0.18(+1.29%) |
Feb 03, 2017 | 14.21 | 14.56 | 14.13 | 14.38 | 2,812,426 | +0.27(+1.93%) |
Feb 02, 2017 | 13.84 | 14.26 | 13.81 | 14.10 | 1,939,477 | +0.37(+2.69%) |
Feb 01, 2017 | 13.83 | 13.95 | 13.67 | 13.73 | 1,298,881 | -0.03(-0.21%) |
Jan 31, 2017 | 13.91 | 13.96 | 13.50 | 13.76 | 1,065,355 | -0.10(-0.70%) |
Jan 30, 2017 | 13.89 | 13.89 | 13.62 | 13.86 | 1,065,847 | +0.01(+0.07%) |
Jan 27, 2017 | 13.72 | 13.92 | 13.71 | 13.85 | 1,348,376 | +0.05(+0.39%) |
Jan 26, 2017 | 13.58 | 13.82 | 13.58 | 13.80 | 1,326,812 | +0.22(+1.61%) |
Jan 25, 2017 | 13.52 | 13.63 | 13.46 | 13.58 | 1,475,157 | +0.21(+1.60%) |
Jan 24, 2017 | 13.14 | 13.44 | 13.14 | 13.36 | 1,593,226 | +0.28(+2.16%) |
Jan 23, 2017 | 13.04 | 13.12 | 12.96 | 13.08 | 899,461 | +0.10(+0.75%) |
Jan 20, 2017 | 13.01 | 13.02 | 12.91 | 12.98 | 1,339,084 | +0.02(+0.15%) |
Jan 19, 2017 | 12.94 | 13.09 | 12.89 | 12.96 | 934,420 | -0.01(-0.08%) |
Jan 18, 2017 | 13.00 | 13.12 | 12.89 | 12.97 | 5,529,855 | -0.04(-0.30%) |
Jan 17, 2017 | 13.12 | 13.23 | 12.87 | 13.01 | 1,656,046 | +0.05(+0.41%) |
Jan 13, 2017 | 12.96 | 12.96 | 12.96 | 0 | -0.11(-0.86%) | |
Jan 12, 2017 | 13.11 | 13.18 | 12.99 | 13.07 | 734,521 | -0.08(-0.59%) |
Jan 11, 2017 | 13.01 | 13.18 | 13.01 | 13.15 | 761,436 | +0.14(+1.08%) |
Jan 10, 2017 | 13.32 | 13.37 | 13.00 | 13.01 | 1,741,788 | -0.30(-2.27%) |
Jan 09, 2017 | 13.06 | 13.40 | 12.80 | 13.31 | 1,839,518 | +0.26(+2.01%) |
Jan 06, 2017 | 13.23 | 13.33 | 13.01 | 13.05 | 2,139,750 | -0.18(-1.36%) |
Jan 05, 2017 | 13.42 | 13.50 | 13.22 | 13.23 | 2,111,803 | -0.12(-0.91%) |
Jan 04, 2017 | 13.14 | 13.53 | 13.14 | 13.35 | 2,037,829 | +0.22(+1.67%) |
Jan 03, 2017 | 13.13 | 13.21 | 13.08 | 13.13 | 2,458,384 | +0.05(+0.41%) |
Dec 30, 2016 | 13.08 | 13.08 | 13.08 | 0 | +0.09(+0.71%) | |
Dec 29, 2016 | 12.89 | 13.14 | 12.79 | 12.98 | 1,421,994 | +0.03(+0.26%) |
Dec 28, 2016 | 13.37 | 13.37 | 12.94 | 12.95 | 1,593,380 | -0.29(-2.20%) |
Dec 27, 2016 | 13.33 | 13.65 | 13.24 | 13.24 | 2,875,443 | +0.12(+0.93%) |
Dec 23, 2016 | 13.12 | 13.12 | 13.12 | 0 | +0.22(+1.73%) | |
Dec 22, 2016 | 11.74 | 13.10 | 11.74 | 12.90 | 8,277,469 | +1.45(+12.66%) |
Dec 21, 2016 | 11.10 | 11.54 | 11.09 | 11.45 | 4,011,371 | +0.68(+6.32%) |
Dec 20, 2016 | 11.68 | 11.74 | 10.65 | 10.77 | 6,053,509 | -0.94(-8.02%) |
Dec 19, 2016 | 11.84 | 11.89 | 11.59 | 11.71 | 2,546,184 | -0.19(-1.59%) |
Dec 16, 2016 | 11.81 | 12.13 | 11.79 | 11.90 | 2,335,051 | +0.08(+0.70%) |
Dec 15, 2016 | 11.76 | 12.08 | 11.71 | 11.81 | 1,913,503 | +0.02(+0.21%) |
Dec 14, 2016 | 12.06 | 12.08 | 11.75 | 11.79 | 1,443,891 | -0.27(-2.26%) |
Dec 13, 2016 | 12.07 | 12.26 | 12.00 | 12.06 | 1,850,502 | +0.03(+0.28%) |
Dec 12, 2016 | 12.19 | 12.21 | 11.91 | 12.03 | 2,109,136 | +0.09(+0.77%) |
Dec 09, 2016 | 11.83 | 12.03 | 11.83 | 11.93 | 1,695,912 | +0.11(+0.95%) |
Dec 08, 2016 | 11.82 | 12.02 | 11.74 | 11.82 | 1,533,859 | +0.04(+0.37%) |
Dec 07, 2016 | 11.91 | 12.01 | 11.68 | 11.78 | 1,537,270 | -0.11(-0.90%) |
Dec 06, 2016 | 12.17 | 12.27 | 11.88 | 11.89 | 2,387,016 | -0.27(-2.20%) |
Dec 05, 2016 | 12.10 | 12.23 | 11.92 | 12.15 | 2,385,532 | +0.23(+1.96%) |
Dec 02, 2016 | 11.66 | 12.01 | 11.62 | 11.92 | 2,394,386 | +0.37(+3.20%) |