Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.96 | 13.96 | 13.47 | 13.59 | 2,055,880 | -0.38(-2.70%) |
Feb 27, 2017 | 14.11 | 14.25 | 13.87 | 13.96 | 1,102,626 | -0.05(-0.34%) |
Feb 24, 2017 | 13.92 | 14.20 | 13.73 | 14.01 | 1,079,876 | +0.09(+0.68%) |
Feb 23, 2017 | 14.34 | 14.34 | 13.82 | 13.92 | 1,453,304 | -0.28(-1.99%) |
Feb 22, 2017 | 14.53 | 14.62 | 14.15 | 14.20 | 1,261,658 | -0.42(-2.90%) |
Feb 21, 2017 | 14.72 | 14.77 | 14.48 | 14.62 | 858,976 | +0.05(+0.32%) |
Feb 17, 2017 | 14.58 | 14.58 | 14.58 | 0 | -0.19(-1.28%) | |
Feb 16, 2017 | 15.00 | 15.05 | 14.65 | 14.77 | 788,347 | -0.28(-1.88%) |
Feb 15, 2017 | 14.95 | 15.10 | 14.62 | 15.05 | 1,121,822 | +0.09(+0.63%) |
Feb 14, 2017 | 15.19 | 15.28 | 14.98 | 14.95 | 994,830 | -0.38(-2.46%) |
Feb 13, 2017 | 14.86 | 15.43 | 14.62 | 15.33 | 2,484,402 | +0.75(+5.18%) |
Feb 10, 2017 | 14.06 | 14.62 | 13.96 | 14.58 | 1,783,386 | +0.66(+4.75%) |
Feb 09, 2017 | 14.01 | 14.08 | 13.87 | 13.92 | 909,502 | -0.05(-0.34%) |
Feb 08, 2017 | 13.77 | 13.99 | 13.49 | 13.96 | 1,130,637 | +0.14(+1.02%) |
Feb 07, 2017 | 13.82 | 13.94 | 13.73 | 13.82 | 1,025,349 | +0.09(+0.69%) |
Feb 06, 2017 | 13.44 | 13.73 | 13.30 | 13.73 | 1,185,396 | +0.19(+1.39%) |
Feb 03, 2017 | 12.93 | 13.63 | 12.88 | 13.54 | 1,397,835 | +0.75(+5.90%) |
Feb 02, 2017 | 12.97 | 13.35 | 12.55 | 12.78 | 1,297,417 | +0.00(+0.00%) |
Feb 01, 2017 | 12.78 | 13.07 | 12.60 | 12.78 | 633,660 | +0.05(+0.37%) |
Jan 31, 2017 | 12.55 | 12.78 | 12.50 | 12.74 | 418,277 | +0.19(+1.50%) |
Jan 30, 2017 | 12.60 | 12.76 | 12.31 | 12.55 | 644,187 | -0.05(-0.37%) |
Jan 27, 2017 | 12.60 | 12.69 | 12.27 | 12.60 | 996,227 | +0.05(+0.38%) |
Jan 26, 2017 | 12.60 | 12.64 | 12.48 | 12.55 | 336,232 | +0.00(+0.00%) |
Jan 25, 2017 | 12.36 | 12.67 | 12.36 | 12.55 | 521,084 | +0.19(+1.53%) |
Jan 24, 2017 | 12.31 | 12.45 | 12.27 | 12.36 | 1,097,153 | +0.05(+0.38%) |
Jan 23, 2017 | 12.60 | 12.64 | 12.27 | 12.31 | 697,172 | -0.28(-2.25%) |
Jan 20, 2017 | 12.55 | 12.78 | 12.55 | 12.60 | 415,852 | +0.00(+0.00%) |
Jan 19, 2017 | 12.78 | 12.86 | 12.57 | 12.60 | 245,388 | -0.19(-1.48%) |
Jan 18, 2017 | 12.83 | 12.83 | 12.60 | 12.78 | 291,287 | +0.05(+0.37%) |
Jan 17, 2017 | 12.74 | 12.83 | 12.67 | 12.74 | 358,258 | -0.09(-0.73%) |
Jan 13, 2017 | 12.83 | 12.83 | 12.83 | 0 | +0.09(+0.74%) | |
Jan 12, 2017 | 12.69 | 12.78 | 12.55 | 12.74 | 372,405 | -0.09(-0.73%) |
Jan 11, 2017 | 12.69 | 12.83 | 12.64 | 12.83 | 361,618 | +0.05(+0.37%) |
Jan 10, 2017 | 12.64 | 12.83 | 12.60 | 12.78 | 482,169 | +0.14(+1.12%) |
Jan 09, 2017 | 12.69 | 12.74 | 12.50 | 12.64 | 272,449 | -0.06(-0.45%) |
Jan 06, 2017 | 12.84 | 12.89 | 12.65 | 12.70 | 335,659 | -0.09(-0.73%) |
Jan 05, 2017 | 12.89 | 12.93 | 12.65 | 12.79 | 385,072 | -0.09(-0.73%) |
Jan 04, 2017 | 12.65 | 12.89 | 12.61 | 12.89 | 535,883 | +0.24(+1.86%) |
Jan 03, 2017 | 12.65 | 12.75 | 12.51 | 12.65 | 502,780 | +0.14(+1.13%) |
Dec 30, 2016 | 12.51 | 12.51 | 12.51 | 0 | -0.09(-0.75%) | |
Dec 29, 2016 | 12.65 | 12.79 | 12.46 | 12.61 | 437,615 | -0.05(-0.37%) |
Dec 28, 2016 | 12.89 | 12.93 | 12.61 | 12.65 | 244,116 | -0.19(-1.47%) |
Dec 27, 2016 | 12.75 | 12.93 | 12.75 | 12.84 | 142,008 | +0.05(+0.37%) |
Dec 23, 2016 | 12.79 | 12.79 | 12.79 | 0 | +0.05(+0.37%) | |
Dec 22, 2016 | 12.70 | 12.86 | 12.56 | 12.75 | 269,984 | +0.00(+0.00%) |
Dec 21, 2016 | 12.84 | 12.84 | 12.56 | 12.75 | 368,468 | -0.09(-0.73%) |
Dec 20, 2016 | 12.84 | 12.98 | 12.68 | 12.84 | 499,839 | +0.00(+0.00%) |
Dec 19, 2016 | 12.84 | 12.93 | 12.70 | 12.84 | 452,819 | +0.05(+0.37%) |
Dec 16, 2016 | 12.75 | 12.98 | 12.67 | 12.79 | 1,807,047 | +0.09(+0.74%) |
Dec 15, 2016 | 12.75 | 12.93 | 12.70 | 12.70 | 649,937 | +0.05(+0.37%) |
Dec 14, 2016 | 12.75 | 12.97 | 12.65 | 12.65 | 591,287 | -0.14(-1.10%) |
Dec 13, 2016 | 13.03 | 13.12 | 12.56 | 12.79 | 1,178,117 | -0.19(-1.45%) |
Dec 12, 2016 | 13.22 | 13.31 | 12.89 | 12.98 | 564,685 | -0.28(-2.13%) |
Dec 09, 2016 | 13.17 | 13.36 | 13.03 | 13.26 | 661,892 | +0.14(+1.08%) |
Dec 08, 2016 | 12.56 | 13.17 | 12.56 | 13.12 | 942,005 | +0.52(+4.10%) |
Dec 07, 2016 | 12.28 | 12.70 | 12.28 | 12.61 | 786,761 | +0.24(+1.90%) |
Dec 06, 2016 | 12.42 | 12.42 | 12.09 | 12.37 | 638,900 | -0.05(-0.38%) |
Dec 05, 2016 | 12.13 | 12.65 | 12.06 | 12.42 | 804,758 | +0.38(+3.12%) |
Dec 02, 2016 | 12.23 | 12.35 | 11.90 | 12.04 | 542,927 | -0.14(-1.16%) |