Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.92 | 13.05 | 12.80 | 12.98 | 255,024 | +0.02(+0.14%) |
Feb 27, 2017 | 12.95 | 12.98 | 12.78 | 12.96 | 126,553 | +0.02(+0.14%) |
Feb 24, 2017 | 12.84 | 13.00 | 12.84 | 12.95 | 124,358 | +0.00(+0.00%) |
Feb 23, 2017 | 12.92 | 13.00 | 12.76 | 12.95 | 57,018 | -0.03(-0.20%) |
Feb 22, 2017 | 12.65 | 13.27 | 12.65 | 12.97 | 169,782 | +0.20(+1.58%) |
Feb 21, 2017 | 12.92 | 12.97 | 12.66 | 12.77 | 119,703 | -0.15(-1.16%) |
Feb 17, 2017 | 12.92 | 12.92 | 12.92 | 0 | -0.08(-0.61%) | |
Feb 16, 2017 | 13.21 | 13.23 | 12.95 | 13.00 | 95,016 | -0.16(-1.20%) |
Feb 15, 2017 | 13.16 | 13.22 | 12.97 | 13.16 | 183,782 | -0.03(-0.20%) |
Feb 14, 2017 | 12.91 | 13.19 | 12.81 | 13.18 | 192,381 | +0.25(+1.97%) |
Feb 13, 2017 | 12.61 | 13.04 | 12.61 | 12.93 | 258,367 | +0.35(+2.80%) |
Feb 10, 2017 | 12.49 | 12.67 | 12.41 | 12.58 | 210,304 | +0.20(+1.63%) |
Feb 09, 2017 | 12.06 | 12.52 | 12.06 | 12.37 | 168,800 | +0.37(+3.08%) |
Feb 08, 2017 | 12.27 | 12.27 | 11.80 | 12.00 | 168,763 | -0.24(-1.94%) |
Feb 07, 2017 | 12.51 | 12.58 | 12.24 | 12.24 | 85,070 | -0.29(-2.32%) |
Feb 06, 2017 | 12.63 | 12.72 | 12.43 | 12.53 | 106,488 | -0.10(-0.77%) |
Feb 03, 2017 | 12.68 | 12.69 | 12.51 | 12.63 | 88,678 | +0.11(+0.84%) |
Feb 02, 2017 | 12.64 | 12.92 | 12.51 | 12.52 | 182,326 | -0.11(-0.90%) |
Feb 01, 2017 | 12.58 | 12.82 | 12.43 | 12.64 | 113,391 | +0.17(+1.34%) |
Jan 31, 2017 | 12.29 | 12.56 | 12.05 | 12.47 | 221,377 | +0.11(+0.93%) |
Jan 30, 2017 | 12.62 | 12.62 | 12.31 | 12.36 | 195,974 | -0.24(-1.89%) |
Jan 27, 2017 | 12.69 | 12.82 | 12.44 | 12.59 | 198,972 | -0.11(-0.90%) |
Jan 26, 2017 | 13.16 | 13.19 | 12.65 | 12.71 | 160,197 | -0.47(-3.60%) |
Jan 25, 2017 | 13.17 | 13.38 | 13.09 | 13.18 | 186,261 | +0.17(+1.28%) |
Jan 24, 2017 | 13.00 | 13.12 | 12.80 | 13.02 | 336,915 | +0.10(+0.75%) |
Jan 23, 2017 | 13.11 | 13.21 | 12.80 | 12.92 | 161,891 | -0.20(-1.54%) |
Jan 20, 2017 | 13.18 | 13.49 | 13.10 | 13.12 | 96,271 | -0.09(-0.67%) |
Jan 19, 2017 | 13.43 | 13.60 | 13.08 | 13.21 | 113,965 | -0.21(-1.57%) |
Jan 18, 2017 | 13.43 | 13.47 | 13.09 | 13.42 | 74,209 | +0.06(+0.46%) |
Jan 17, 2017 | 13.64 | 13.64 | 13.31 | 13.36 | 112,622 | -0.30(-2.19%) |
Jan 13, 2017 | 13.66 | 13.66 | 13.66 | 0 | -0.01(-0.06%) | |
Jan 12, 2017 | 13.67 | 13.75 | 13.35 | 13.67 | 113,062 | -0.18(-1.33%) |
Jan 11, 2017 | 13.94 | 14.07 | 13.68 | 13.85 | 97,031 | +0.03(+0.19%) |
Jan 10, 2017 | 13.76 | 13.93 | 13.72 | 13.82 | 81,740 | +0.11(+0.83%) |
Jan 09, 2017 | 13.88 | 13.97 | 13.54 | 13.71 | 123,359 | -0.16(-1.14%) |
Jan 06, 2017 | 14.02 | 14.16 | 13.70 | 13.87 | 100,166 | -0.02(-0.13%) |
Jan 05, 2017 | 14.04 | 14.23 | 13.72 | 13.89 | 114,336 | -0.26(-1.80%) |
Jan 04, 2017 | 14.06 | 14.20 | 13.96 | 14.14 | 143,499 | +0.08(+0.56%) |
Jan 03, 2017 | 13.89 | 14.23 | 13.73 | 14.06 | 263,986 | +0.28(+2.04%) |
Dec 30, 2016 | 13.78 | 13.78 | 13.78 | 0 | -0.08(-0.57%) | |
Dec 29, 2016 | 13.82 | 14.08 | 13.80 | 13.86 | 105,234 | -0.02(-0.13%) |
Dec 28, 2016 | 13.75 | 14.04 | 13.67 | 13.88 | 209,949 | +0.18(+1.28%) |
Dec 27, 2016 | 14.04 | 14.07 | 13.69 | 13.70 | 78,281 | -0.28(-2.01%) |
Dec 23, 2016 | 13.98 | 13.98 | 13.98 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 14.16 | 14.16 | 13.83 | 13.99 | 86,108 | -0.14(-1.00%) |
Dec 21, 2016 | 14.22 | 14.27 | 14.07 | 14.13 | 99,229 | -0.11(-0.80%) |
Dec 20, 2016 | 14.04 | 14.26 | 13.91 | 14.25 | 194,034 | +0.33(+2.34%) |
Dec 19, 2016 | 13.70 | 14.00 | 13.64 | 13.92 | 158,818 | +0.30(+2.19%) |
Dec 16, 2016 | 13.85 | 14.04 | 13.59 | 13.62 | 401,395 | -0.15(-1.09%) |
Dec 15, 2016 | 13.68 | 14.04 | 13.68 | 13.77 | 144,018 | +0.03(+0.19%) |
Dec 14, 2016 | 13.85 | 14.01 | 13.67 | 13.75 | 119,954 | -0.11(-0.76%) |
Dec 13, 2016 | 14.22 | 14.39 | 13.80 | 13.85 | 138,007 | -0.21(-1.50%) |
Dec 12, 2016 | 13.97 | 14.44 | 13.90 | 14.06 | 270,412 | +0.16(+1.13%) |
Dec 09, 2016 | 13.75 | 14.06 | 13.66 | 13.90 | 218,503 | +0.21(+1.53%) |
Dec 08, 2016 | 13.32 | 13.97 | 13.32 | 13.69 | 350,717 | +0.25(+1.89%) |
Dec 07, 2016 | 13.12 | 13.54 | 13.10 | 13.44 | 140,817 | +0.32(+2.40%) |
Dec 06, 2016 | 12.87 | 13.13 | 12.72 | 13.12 | 173,229 | +0.28(+2.18%) |
Dec 05, 2016 | 12.71 | 12.97 | 12.71 | 12.84 | 125,181 | +0.24(+1.88%) |
Dec 02, 2016 | 12.93 | 13.03 | 12.61 | 12.61 | 133,374 | -0.33(-2.57%) |