Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.83 | 12.94 | 12.61 | 12.72 | 483,171 | -0.11(-0.86%) |
Feb 27, 2017 | 12.76 | 12.98 | 12.58 | 12.83 | 800,437 | +0.14(+1.10%) |
Feb 24, 2017 | 12.91 | 13.04 | 12.60 | 12.69 | 1,018,552 | -0.36(-2.77%) |
Feb 23, 2017 | 13.56 | 13.56 | 12.98 | 13.06 | 950,496 | -0.47(-3.48%) |
Feb 22, 2017 | 13.53 | 13.63 | 13.42 | 13.53 | 500,261 | +0.00(+0.00%) |
Feb 21, 2017 | 13.67 | 13.71 | 13.49 | 13.53 | 514,642 | -0.07(-0.53%) |
Feb 17, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.04(+0.27%) | |
Feb 16, 2017 | 13.45 | 13.63 | 13.31 | 13.56 | 838,602 | +0.14(+1.08%) |
Feb 15, 2017 | 13.74 | 13.74 | 13.27 | 13.42 | 951,386 | -0.25(-1.85%) |
Feb 14, 2017 | 13.60 | 13.79 | 13.53 | 13.67 | 828,875 | +0.07(+0.53%) |
Feb 13, 2017 | 13.49 | 13.79 | 13.49 | 13.60 | 749,397 | +0.11(+0.80%) |
Feb 10, 2017 | 13.67 | 13.71 | 13.38 | 13.49 | 354,813 | -0.11(-0.80%) |
Feb 09, 2017 | 13.53 | 13.71 | 13.40 | 13.60 | 730,799 | +0.04(+0.27%) |
Feb 08, 2017 | 13.45 | 13.60 | 13.24 | 13.56 | 789,509 | +0.11(+0.81%) |
Feb 07, 2017 | 13.42 | 13.49 | 13.35 | 13.45 | 498,475 | +0.07(+0.54%) |
Feb 06, 2017 | 13.53 | 13.53 | 13.24 | 13.38 | 653,391 | -0.04(-0.27%) |
Feb 03, 2017 | 13.31 | 13.56 | 13.31 | 13.42 | 726,698 | +0.11(+0.82%) |
Feb 02, 2017 | 13.06 | 13.35 | 12.69 | 13.31 | 859,809 | +0.47(+3.66%) |
Feb 01, 2017 | 12.88 | 13.02 | 12.62 | 12.84 | 1,324,956 | +0.14(+1.14%) |
Jan 31, 2017 | 12.95 | 12.98 | 12.48 | 12.69 | 1,036,147 | -0.22(-1.68%) |
Jan 30, 2017 | 12.88 | 13.02 | 12.84 | 12.91 | 962,334 | +0.07(+0.56%) |
Jan 27, 2017 | 12.91 | 13.02 | 12.59 | 12.84 | 937,314 | -0.11(-0.84%) |
Jan 26, 2017 | 13.09 | 13.09 | 12.71 | 12.95 | 642,504 | -0.04(-0.28%) |
Jan 25, 2017 | 13.27 | 13.31 | 12.80 | 12.98 | 1,594,127 | +0.00(+0.00%) |
Jan 24, 2017 | 12.66 | 13.35 | 12.41 | 12.98 | 2,037,551 | +0.54(+4.36%) |
Jan 23, 2017 | 12.08 | 12.66 | 12.01 | 12.44 | 1,620,162 | +0.58(+4.88%) |
Jan 20, 2017 | 11.72 | 11.93 | 11.59 | 11.86 | 462,801 | +0.14(+1.23%) |
Jan 19, 2017 | 11.57 | 11.79 | 11.57 | 11.72 | 355,804 | +0.22(+1.89%) |
Jan 18, 2017 | 11.65 | 11.68 | 11.41 | 11.50 | 366,106 | -0.14(-1.24%) |
Jan 17, 2017 | 11.54 | 11.68 | 11.54 | 11.65 | 388,373 | +0.04(+0.31%) |
Jan 13, 2017 | 11.61 | 11.61 | 11.61 | 0 | -0.04(-0.31%) | |
Jan 12, 2017 | 11.68 | 11.75 | 11.54 | 11.65 | 328,111 | -0.14(-1.23%) |
Jan 11, 2017 | 11.61 | 11.79 | 11.54 | 11.79 | 286,900 | +0.18(+1.56%) |
Jan 10, 2017 | 11.57 | 11.86 | 11.57 | 11.61 | 252,004 | +0.00(+0.00%) |
Jan 09, 2017 | 12.22 | 12.22 | 11.57 | 11.61 | 400,460 | -0.33(-2.73%) |
Jan 06, 2017 | 11.75 | 12.12 | 11.75 | 11.93 | 689,655 | +0.25(+2.17%) |
Jan 05, 2017 | 12.01 | 12.08 | 11.68 | 11.68 | 443,223 | -0.33(-2.71%) |
Jan 04, 2017 | 11.68 | 12.12 | 11.61 | 12.01 | 641,229 | +0.40(+3.43%) |
Jan 03, 2017 | 11.68 | 11.83 | 11.50 | 11.61 | 511,748 | +0.07(+0.63%) |
Dec 30, 2016 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.65 | 11.83 | 11.50 | 11.54 | 347,358 | -0.04(-0.31%) |
Dec 28, 2016 | 11.46 | 11.65 | 11.39 | 11.57 | 330,407 | +0.18(+1.59%) |
Dec 27, 2016 | 11.36 | 11.60 | 11.32 | 11.39 | 299,020 | -0.04(-0.32%) |
Dec 23, 2016 | 11.43 | 11.43 | 11.43 | 0 | +0.22(+1.94%) | |
Dec 22, 2016 | 11.46 | 11.57 | 11.21 | 11.21 | 537,434 | -0.22(-1.90%) |
Dec 21, 2016 | 11.39 | 11.50 | 11.32 | 11.43 | 530,927 | +0.07(+0.64%) |
Dec 20, 2016 | 11.25 | 11.61 | 11.17 | 11.36 | 729,561 | +0.11(+0.96%) |
Dec 19, 2016 | 11.68 | 11.79 | 11.25 | 11.25 | 862,151 | -0.47(-4.01%) |
Dec 16, 2016 | 11.57 | 11.72 | 11.46 | 11.72 | 2,189,338 | +0.18(+1.57%) |
Dec 15, 2016 | 11.57 | 11.83 | 11.50 | 11.54 | 632,880 | +0.07(+0.63%) |
Dec 14, 2016 | 11.50 | 11.59 | 11.36 | 11.46 | 660,475 | -0.14(-1.25%) |
Dec 13, 2016 | 11.72 | 11.86 | 11.50 | 11.61 | 1,064,636 | +0.11(+0.94%) |
Dec 12, 2016 | 11.32 | 11.72 | 11.32 | 11.50 | 1,275,924 | +0.25(+2.25%) |
Dec 09, 2016 | 10.92 | 11.28 | 10.78 | 11.25 | 546,941 | +0.36(+3.32%) |
Dec 08, 2016 | 10.67 | 11.07 | 10.63 | 10.89 | 807,518 | +0.25(+2.38%) |
Dec 07, 2016 | 10.45 | 10.67 | 10.31 | 10.63 | 538,926 | +0.22(+2.08%) |
Dec 06, 2016 | 10.16 | 10.60 | 10.07 | 10.42 | 806,757 | +0.29(+2.86%) |
Dec 05, 2016 | 10.16 | 10.31 | 10.05 | 10.13 | 481,378 | +0.00(+0.00%) |
Dec 02, 2016 | 10.49 | 10.49 | 10.02 | 10.13 | 381,962 | -0.36(-3.45%) |