Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.24 | 13.34 | 13.16 | 13.17 | 1,068,050 | -0.19(-1.39%) |
Feb 27, 2017 | 13.27 | 13.39 | 13.25 | 13.36 | 302,549 | +0.10(+0.72%) |
Feb 24, 2017 | 13.30 | 13.30 | 13.23 | 13.26 | 2,059,642 | -0.08(-0.60%) |
Feb 23, 2017 | 13.29 | 13.38 | 13.27 | 13.34 | 2,454,917 | +0.13(+0.98%) |
Feb 22, 2017 | 13.09 | 13.24 | 13.07 | 13.21 | 462,921 | +0.30(+2.28%) |
Feb 21, 2017 | 12.84 | 12.92 | 12.79 | 12.91 | 429,261 | -0.12(-0.96%) |
Feb 17, 2017 | 13.04 | 13.04 | 13.04 | 0 | +0.34(+2.68%) | |
Feb 16, 2017 | 12.50 | 12.71 | 12.50 | 12.70 | 463,440 | -0.04(-0.31%) |
Feb 15, 2017 | 12.63 | 12.78 | 12.61 | 12.74 | 738,368 | -0.04(-0.31%) |
Feb 14, 2017 | 12.80 | 12.81 | 12.62 | 12.78 | 1,826,170 | -0.16(-1.24%) |
Feb 13, 2017 | 12.97 | 12.97 | 12.86 | 12.94 | 420,840 | +0.12(+0.94%) |
Feb 10, 2017 | 12.80 | 12.88 | 12.80 | 12.82 | 618,542 | -0.16(-1.23%) |
Feb 09, 2017 | 12.92 | 13.00 | 12.92 | 12.98 | 490,923 | +0.02(+0.15%) |
Feb 08, 2017 | 12.94 | 13.05 | 12.63 | 12.96 | 319,082 | +0.24(+1.85%) |
Feb 07, 2017 | 12.65 | 12.75 | 12.65 | 12.72 | 176,030 | -0.01(-0.06%) |
Feb 06, 2017 | 12.67 | 12.74 | 12.67 | 12.73 | 227,175 | -0.08(-0.61%) |
Feb 03, 2017 | 12.77 | 12.83 | 12.74 | 12.81 | 311,557 | +0.18(+1.41%) |
Feb 02, 2017 | 12.66 | 12.69 | 12.60 | 12.63 | 232,153 | -0.02(-0.14%) |
Feb 01, 2017 | 12.62 | 12.67 | 12.54 | 12.65 | 571,647 | +0.10(+0.80%) |
Jan 31, 2017 | 12.56 | 12.61 | 12.52 | 12.55 | 360,385 | +0.02(+0.16%) |
Jan 30, 2017 | 12.39 | 12.54 | 12.36 | 12.53 | 1,044,884 | -0.04(-0.32%) |
Jan 27, 2017 | 12.53 | 12.59 | 12.47 | 12.57 | 613,711 | +0.00(+0.00%) |
Jan 26, 2017 | 12.55 | 12.59 | 12.49 | 12.57 | 383,642 | -0.11(-0.87%) |
Jan 25, 2017 | 12.62 | 12.68 | 12.61 | 12.68 | 299,945 | -0.02(-0.12%) |
Jan 24, 2017 | 12.70 | 12.72 | 12.60 | 12.70 | 1,337,516 | -0.02(-0.12%) |
Jan 23, 2017 | 12.66 | 12.71 | 12.63 | 12.71 | 3,695,474 | +0.04(+0.32%) |
Jan 20, 2017 | 12.64 | 12.67 | 12.58 | 12.67 | 491,323 | +0.03(+0.24%) |
Jan 19, 2017 | 12.59 | 12.68 | 12.57 | 12.64 | 1,828,350 | -0.04(-0.28%) |
Jan 18, 2017 | 12.80 | 12.84 | 12.59 | 12.68 | 3,564,512 | -0.16(-1.29%) |
Jan 17, 2017 | 12.80 | 12.90 | 12.77 | 12.84 | 1,456,114 | -0.09(-0.70%) |
Jan 13, 2017 | 12.93 | 12.93 | 12.93 | 0 | -0.09(-0.66%) | |
Jan 12, 2017 | 12.95 | 13.04 | 12.93 | 13.02 | 568,206 | +0.09(+0.70%) |
Jan 11, 2017 | 12.80 | 12.94 | 12.77 | 12.93 | 326,692 | -0.04(-0.35%) |
Jan 10, 2017 | 12.97 | 13.00 | 12.93 | 12.97 | 343,776 | -0.01(-0.08%) |
Jan 09, 2017 | 12.98 | 13.06 | 12.95 | 12.98 | 1,561,620 | +0.03(+0.23%) |
Jan 06, 2017 | 12.91 | 12.98 | 12.90 | 12.95 | 623,450 | -0.10(-0.77%) |
Jan 05, 2017 | 12.83 | 13.08 | 12.78 | 13.05 | 622,168 | +0.36(+2.84%) |
Jan 04, 2017 | 12.63 | 12.74 | 12.56 | 12.69 | 1,053,741 | +0.09(+0.75%) |
Jan 03, 2017 | 12.39 | 12.60 | 12.37 | 12.60 | 2,357,559 | +0.02(+0.12%) |
Dec 30, 2016 | 12.58 | 12.58 | 12.58 | 0 | +0.19(+1.53%) | |
Dec 29, 2016 | 12.38 | 12.47 | 12.37 | 12.39 | 531,312 | +0.17(+1.39%) |
Dec 28, 2016 | 12.28 | 12.29 | 12.21 | 12.22 | 588,231 | -0.14(-1.13%) |
Dec 27, 2016 | 12.30 | 12.40 | 12.30 | 12.36 | 670,504 | +0.14(+1.19%) |
Dec 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | -0.09(-0.69%) | |
Dec 22, 2016 | 12.37 | 12.39 | 12.26 | 12.30 | 819,400 | +0.06(+0.49%) |
Dec 21, 2016 | 12.31 | 12.33 | 12.22 | 12.24 | 718,976 | -0.14(-1.13%) |
Dec 20, 2016 | 12.30 | 12.42 | 12.27 | 12.38 | 1,274,634 | -0.13(-1.04%) |
Dec 19, 2016 | 12.43 | 12.58 | 12.41 | 12.51 | 692,066 | -0.23(-1.81%) |
Dec 16, 2016 | 12.70 | 12.79 | 12.69 | 12.74 | 675,010 | +0.05(+0.43%) |
Dec 15, 2016 | 12.78 | 12.80 | 12.66 | 12.69 | 667,844 | -0.16(-1.28%) |
Dec 14, 2016 | 13.04 | 13.12 | 12.85 | 12.85 | 369,773 | -0.20(-1.53%) |
Dec 13, 2016 | 13.02 | 13.16 | 13.01 | 13.05 | 779,818 | +0.16(+1.24%) |
Dec 12, 2016 | 12.93 | 12.94 | 12.85 | 12.89 | 5,736,279 | -0.05(-0.39%) |
Dec 09, 2016 | 12.97 | 13.00 | 12.86 | 12.94 | 7,658,309 | +0.20(+1.57%) |
Dec 08, 2016 | 12.77 | 12.80 | 12.70 | 12.74 | 753,563 | +0.03(+0.20%) |
Dec 07, 2016 | 12.55 | 12.80 | 12.54 | 12.71 | 2,022,760 | +0.16(+1.31%) |
Dec 06, 2016 | 12.51 | 12.58 | 12.49 | 12.55 | 2,155,307 | +0.01(+0.08%) |
Dec 05, 2016 | 12.55 | 12.60 | 12.50 | 12.54 | 527,327 | +0.13(+1.05%) |
Dec 02, 2016 | 12.48 | 12.51 | 12.34 | 12.41 | 488,560 | +0.04(+0.32%) |