Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.09 | 14.20 | 13.79 | 14.04 | 501,350 | -0.17(-1.22%) |
Feb 27, 2017 | 14.10 | 14.30 | 13.76 | 14.21 | 109,009 | +0.01(+0.06%) |
Feb 24, 2017 | 14.08 | 14.34 | 14.02 | 14.20 | 153,708 | +0.03(+0.19%) |
Feb 23, 2017 | 14.36 | 14.37 | 14.05 | 14.18 | 119,751 | -0.18(-1.27%) |
Feb 22, 2017 | 14.58 | 14.58 | 14.08 | 14.36 | 119,781 | -0.05(-0.32%) |
Feb 21, 2017 | 14.51 | 14.52 | 14.30 | 14.41 | 253,111 | +0.16(+1.09%) |
Feb 17, 2017 | 14.25 | 14.25 | 14.25 | 0 | +0.25(+1.76%) | |
Feb 16, 2017 | 14.07 | 14.19 | 13.88 | 14.00 | 43,408 | +0.02(+0.13%) |
Feb 15, 2017 | 13.77 | 14.16 | 13.76 | 13.98 | 120,032 | +0.15(+1.06%) |
Feb 14, 2017 | 13.54 | 13.99 | 13.54 | 13.84 | 188,092 | +0.26(+1.89%) |
Feb 13, 2017 | 13.54 | 13.88 | 13.48 | 13.58 | 94,398 | +0.13(+0.95%) |
Feb 10, 2017 | 13.25 | 13.53 | 13.10 | 13.45 | 500,608 | +0.20(+1.52%) |
Feb 09, 2017 | 13.06 | 13.43 | 13.06 | 13.25 | 251,419 | +0.15(+1.12%) |
Feb 08, 2017 | 12.97 | 13.12 | 12.96 | 13.11 | 77,647 | +0.13(+0.99%) |
Feb 07, 2017 | 13.03 | 13.10 | 12.93 | 12.98 | 220,704 | -0.11(-0.84%) |
Feb 06, 2017 | 13.30 | 13.31 | 13.01 | 13.09 | 106,551 | -0.15(-1.11%) |
Feb 03, 2017 | 13.28 | 13.33 | 13.14 | 13.23 | 87,192 | -0.09(-0.69%) |
Feb 02, 2017 | 13.50 | 13.50 | 13.10 | 13.33 | 141,587 | -0.15(-1.09%) |
Feb 01, 2017 | 13.54 | 13.73 | 13.33 | 13.47 | 39,966 | -0.01(-0.07%) |
Jan 31, 2017 | 12.97 | 13.62 | 12.97 | 13.48 | 714,541 | +0.45(+3.44%) |
Jan 30, 2017 | 13.12 | 13.12 | 12.84 | 13.03 | 34,321 | -0.05(-0.42%) |
Jan 27, 2017 | 13.09 | 13.18 | 12.95 | 13.09 | 313,536 | +0.03(+0.21%) |
Jan 26, 2017 | 12.87 | 13.10 | 12.79 | 13.06 | 186,764 | +0.21(+1.64%) |
Jan 25, 2017 | 12.79 | 12.90 | 12.70 | 12.85 | 565,006 | +0.02(+0.14%) |
Jan 24, 2017 | 12.59 | 12.90 | 12.57 | 12.83 | 375,669 | +0.29(+2.34%) |
Jan 23, 2017 | 12.32 | 12.68 | 12.27 | 12.54 | 109,085 | +0.22(+1.78%) |
Jan 20, 2017 | 12.38 | 12.48 | 12.17 | 12.32 | 964,014 | -0.13(-1.03%) |
Jan 19, 2017 | 12.88 | 12.94 | 12.35 | 12.45 | 239,994 | -0.25(-1.95%) |
Jan 18, 2017 | 12.87 | 12.87 | 12.61 | 12.69 | 628,458 | -0.22(-1.70%) |
Jan 17, 2017 | 13.23 | 13.23 | 12.88 | 12.91 | 23,098 | -0.27(-2.01%) |
Jan 13, 2017 | 13.18 | 13.18 | 13.18 | 0 | +0.09(+0.70%) | |
Jan 12, 2017 | 12.82 | 13.09 | 12.68 | 13.09 | 16,810 | +0.25(+1.92%) |
Jan 11, 2017 | 12.97 | 13.00 | 12.67 | 12.84 | 110,120 | -0.06(-0.50%) |
Jan 10, 2017 | 12.77 | 13.07 | 12.68 | 12.90 | 113,897 | +0.14(+1.08%) |
Jan 09, 2017 | 12.90 | 12.90 | 12.59 | 12.77 | 51,264 | -0.13(-0.99%) |
Jan 06, 2017 | 12.78 | 12.93 | 12.63 | 12.90 | 248,577 | +0.18(+1.44%) |
Jan 05, 2017 | 12.58 | 12.74 | 12.49 | 12.71 | 165,374 | +0.30(+2.43%) |
Jan 04, 2017 | 12.33 | 12.70 | 12.30 | 12.41 | 126,591 | +0.15(+1.19%) |
Jan 03, 2017 | 11.99 | 12.41 | 11.94 | 12.26 | 80,421 | +0.24(+1.98%) |
Dec 30, 2016 | 12.03 | 12.03 | 12.03 | 0 | +0.11(+0.92%) | |
Dec 29, 2016 | 11.59 | 12.06 | 11.59 | 11.92 | 100,729 | +0.29(+2.52%) |
Dec 28, 2016 | 11.53 | 11.84 | 11.53 | 11.62 | 54,898 | +0.06(+0.55%) |
Dec 27, 2016 | 11.49 | 11.62 | 11.29 | 11.56 | 41,016 | +0.12(+1.04%) |
Dec 23, 2016 | 11.44 | 11.44 | 11.44 | 0 | +0.37(+3.31%) | |
Dec 22, 2016 | 11.48 | 11.71 | 10.96 | 11.07 | 309,578 | -0.40(-3.51%) |
Dec 21, 2016 | 11.82 | 11.88 | 11.11 | 11.48 | 230,485 | -0.38(-3.17%) |
Dec 20, 2016 | 12.08 | 12.36 | 11.72 | 11.85 | 203,554 | -0.31(-2.56%) |
Dec 19, 2016 | 12.45 | 12.52 | 12.08 | 12.16 | 117,575 | -0.24(-1.92%) |
Dec 16, 2016 | 12.47 | 12.53 | 12.08 | 12.40 | 90,676 | -0.09(-0.73%) |
Dec 15, 2016 | 12.44 | 12.85 | 12.25 | 12.49 | 60,460 | +0.09(+0.74%) |
Dec 14, 2016 | 12.76 | 12.95 | 11.90 | 12.40 | 1,786,825 | -0.41(-3.21%) |
Dec 13, 2016 | 12.77 | 12.83 | 12.56 | 12.81 | 3,447,331 | +0.07(+0.57%) |
Dec 12, 2016 | 12.79 | 12.79 | 12.39 | 12.74 | 64,289 | +0.02(+0.14%) |
Dec 09, 2016 | 12.83 | 12.83 | 12.50 | 12.72 | 57,305 | -0.10(-0.79%) |
Dec 08, 2016 | 12.72 | 12.87 | 12.32 | 12.82 | 93,709 | +0.02(+0.14%) |
Dec 07, 2016 | 13.00 | 13.04 | 12.65 | 12.80 | 49,566 | -0.15(-1.13%) |
Dec 06, 2016 | 13.01 | 13.12 | 12.77 | 12.95 | 128,079 | +0.04(+0.28%) |
Dec 05, 2016 | 12.58 | 13.10 | 12.51 | 12.91 | 110,289 | +0.31(+2.47%) |
Dec 02, 2016 | 12.79 | 12.83 | 12.50 | 12.60 | 112,624 | -0.20(-1.57%) |