Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.91 | 13.01 | 12.63 | 12.84 | 626,640 | -0.22(-1.68%) |
Feb 27, 2017 | 12.60 | 13.06 | 12.52 | 13.06 | 593,329 | +0.48(+3.82%) |
Feb 24, 2017 | 12.40 | 12.71 | 12.30 | 12.58 | 531,396 | +0.02(+0.16%) |
Feb 23, 2017 | 12.90 | 12.95 | 12.48 | 12.56 | 827,783 | -0.36(-2.79%) |
Feb 22, 2017 | 13.23 | 13.23 | 12.74 | 12.92 | 798,583 | -0.34(-2.56%) |
Feb 21, 2017 | 13.17 | 13.36 | 12.92 | 13.26 | 708,268 | +0.09(+0.68%) |
Feb 17, 2017 | 13.17 | 13.17 | 13.17 | 0 | +0.12(+0.92%) | |
Feb 16, 2017 | 13.30 | 13.31 | 12.85 | 13.05 | 681,418 | -0.23(-1.73%) |
Feb 15, 2017 | 13.28 | 13.48 | 13.23 | 13.28 | 530,051 | +0.03(+0.23%) |
Feb 14, 2017 | 13.26 | 13.61 | 12.83 | 13.25 | 952,921 | -0.08(-0.60%) |
Feb 13, 2017 | 13.76 | 13.95 | 13.24 | 13.33 | 1,153,029 | -0.12(-0.89%) |
Feb 10, 2017 | 13.34 | 13.66 | 13.04 | 13.45 | 977,796 | +0.24(+1.82%) |
Feb 09, 2017 | 13.00 | 13.46 | 12.88 | 13.21 | 1,210,569 | +0.24(+1.85%) |
Feb 08, 2017 | 13.06 | 13.06 | 12.51 | 12.97 | 1,769,979 | -0.22(-1.67%) |
Feb 07, 2017 | 13.72 | 14.45 | 12.16 | 13.19 | 4,053,129 | -1.83(-12.18%) |
Feb 06, 2017 | 15.22 | 15.79 | 14.96 | 15.02 | 1,220,618 | -0.20(-1.31%) |
Feb 03, 2017 | 14.84 | 15.38 | 14.84 | 15.22 | 1,003,615 | +0.47(+3.19%) |
Feb 02, 2017 | 14.61 | 14.85 | 14.37 | 14.75 | 571,585 | -0.03(-0.20%) |
Feb 01, 2017 | 15.10 | 15.42 | 14.68 | 14.78 | 570,823 | -0.15(-1.00%) |
Jan 31, 2017 | 14.87 | 15.12 | 14.54 | 14.93 | 541,025 | -0.06(-0.40%) |
Jan 30, 2017 | 14.93 | 15.09 | 14.48 | 14.99 | 335,009 | -0.15(-0.99%) |
Jan 27, 2017 | 14.99 | 15.27 | 14.80 | 15.14 | 789,681 | +0.16(+1.07%) |
Jan 26, 2017 | 15.51 | 15.53 | 14.80 | 14.98 | 921,535 | -0.36(-2.35%) |
Jan 25, 2017 | 13.91 | 15.61 | 13.85 | 15.34 | 1,765,214 | +1.63(+11.89%) |
Jan 24, 2017 | 13.37 | 13.90 | 13.37 | 13.71 | 535,449 | +0.43(+3.24%) |
Jan 23, 2017 | 13.45 | 13.68 | 13.09 | 13.28 | 529,329 | -0.36(-2.64%) |
Jan 20, 2017 | 13.88 | 14.11 | 13.48 | 13.64 | 639,564 | -0.21(-1.52%) |
Jan 19, 2017 | 14.30 | 14.95 | 13.66 | 13.85 | 799,460 | -0.44(-3.08%) |
Jan 18, 2017 | 14.30 | 14.40 | 13.75 | 14.29 | 401,772 | -0.01(-0.07%) |
Jan 17, 2017 | 14.51 | 14.53 | 14.17 | 14.30 | 427,128 | -0.33(-2.26%) |
Jan 13, 2017 | 14.63 | 14.63 | 14.63 | 0 | +1.03(+7.57%) | |
Jan 12, 2017 | 13.11 | 13.70 | 12.96 | 13.60 | 607,350 | +0.42(+3.19%) |
Jan 11, 2017 | 13.15 | 13.23 | 12.79 | 13.18 | 670,619 | +0.03(+0.23%) |
Jan 10, 2017 | 13.38 | 13.46 | 13.11 | 13.15 | 575,630 | -0.17(-1.28%) |
Jan 09, 2017 | 13.58 | 13.66 | 13.11 | 13.32 | 430,340 | -0.34(-2.49%) |
Jan 06, 2017 | 13.92 | 13.96 | 13.52 | 13.66 | 595,758 | -0.19(-1.37%) |
Jan 05, 2017 | 14.14 | 14.14 | 13.41 | 13.85 | 921,875 | -0.29(-2.05%) |
Jan 04, 2017 | 13.66 | 14.15 | 13.31 | 14.14 | 1,199,292 | +0.60(+4.43%) |
Jan 03, 2017 | 13.53 | 13.87 | 13.36 | 13.54 | 654,882 | +0.26(+1.96%) |
Dec 30, 2016 | 13.28 | 13.28 | 13.28 | 0 | -0.32(-2.35%) | |
Dec 29, 2016 | 14.00 | 14.25 | 13.39 | 13.60 | 574,530 | -0.41(-2.93%) |
Dec 28, 2016 | 14.38 | 14.48 | 13.77 | 14.01 | 721,183 | -0.30(-2.10%) |
Dec 27, 2016 | 14.14 | 14.52 | 14.14 | 14.31 | 234,438 | +0.07(+0.49%) |
Dec 23, 2016 | 14.24 | 14.24 | 14.24 | 0 | +0.12(+0.85%) | |
Dec 22, 2016 | 14.33 | 14.50 | 14.07 | 14.12 | 362,370 | -0.21(-1.47%) |
Dec 21, 2016 | 14.34 | 14.53 | 14.20 | 14.33 | 467,427 | -0.09(-0.62%) |
Dec 20, 2016 | 14.10 | 14.68 | 14.02 | 14.42 | 687,985 | +0.21(+1.48%) |
Dec 19, 2016 | 14.72 | 14.91 | 14.05 | 14.21 | 783,383 | -0.51(-3.46%) |
Dec 16, 2016 | 14.97 | 15.15 | 14.62 | 14.72 | 1,416,048 | -0.40(-2.65%) |
Dec 15, 2016 | 15.25 | 15.65 | 15.02 | 15.12 | 525,735 | -0.03(-0.20%) |
Dec 14, 2016 | 15.15 | 15.67 | 14.98 | 15.15 | 840,703 | -0.40(-2.57%) |
Dec 13, 2016 | 15.74 | 15.95 | 15.14 | 15.55 | 642,264 | -0.06(-0.38%) |
Dec 12, 2016 | 16.18 | 16.19 | 15.52 | 15.61 | 701,083 | -0.44(-2.74%) |
Dec 09, 2016 | 16.44 | 16.97 | 15.82 | 16.05 | 1,258,590 | -0.46(-2.79%) |
Dec 08, 2016 | 16.06 | 16.53 | 15.36 | 16.51 | 932,423 | +0.54(+3.38%) |
Dec 07, 2016 | 14.66 | 16.07 | 14.53 | 15.97 | 1,337,590 | +1.25(+8.49%) |
Dec 06, 2016 | 13.88 | 14.77 | 13.78 | 14.72 | 1,173,485 | +0.83(+5.98%) |
Dec 05, 2016 | 13.68 | 13.96 | 13.42 | 13.89 | 832,932 | +0.38(+2.81%) |
Dec 02, 2016 | 13.08 | 13.60 | 12.93 | 13.51 | 920,968 | +0.36(+2.74%) |