Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.50 | 12.60 | 12.34 | 12.36 | 207,299 | -0.18(-1.44%) |
Feb 27, 2017 | 12.20 | 12.69 | 12.09 | 12.54 | 221,759 | +0.33(+2.70%) |
Feb 24, 2017 | 12.31 | 12.31 | 12.00 | 12.21 | 153,252 | +0.03(+0.25%) |
Feb 23, 2017 | 12.23 | 12.39 | 11.75 | 12.18 | 173,061 | +0.12(+1.00%) |
Feb 22, 2017 | 12.59 | 12.66 | 11.92 | 12.06 | 175,659 | -0.60(-4.74%) |
Feb 21, 2017 | 12.51 | 12.75 | 12.35 | 12.66 | 200,838 | +0.45(+3.69%) |
Feb 17, 2017 | 12.21 | 12.21 | 12.21 | 0 | +0.07(+0.58%) | |
Feb 16, 2017 | 12.84 | 12.95 | 12.08 | 12.14 | 233,433 | -0.74(-5.75%) |
Feb 15, 2017 | 12.88 | 12.99 | 12.65 | 12.88 | 113,039 | +0.03(+0.23%) |
Feb 14, 2017 | 12.85 | 12.99 | 12.63 | 12.85 | 138,588 | +0.04(+0.31%) |
Feb 13, 2017 | 13.14 | 13.20 | 12.60 | 12.81 | 279,398 | -0.34(-2.59%) |
Feb 10, 2017 | 13.27 | 13.41 | 13.02 | 13.15 | 141,785 | +0.07(+0.54%) |
Feb 09, 2017 | 13.08 | 13.23 | 12.89 | 13.08 | 95,958 | +0.19(+1.47%) |
Feb 08, 2017 | 13.15 | 13.43 | 12.70 | 12.89 | 255,598 | -0.29(-2.20%) |
Feb 07, 2017 | 13.47 | 13.48 | 12.85 | 13.18 | 299,991 | -0.29(-2.15%) |
Feb 06, 2017 | 13.99 | 14.00 | 13.30 | 13.47 | 425,018 | -0.34(-2.46%) |
Feb 03, 2017 | 13.21 | 13.83 | 13.09 | 13.81 | 272,539 | +0.64(+4.86%) |
Feb 02, 2017 | 13.47 | 13.47 | 13.02 | 13.17 | 217,245 | -0.15(-1.13%) |
Feb 01, 2017 | 13.40 | 13.40 | 12.96 | 13.32 | 135,098 | +0.12(+0.91%) |
Jan 31, 2017 | 13.11 | 13.24 | 12.90 | 13.20 | 184,369 | +0.10(+0.76%) |
Jan 30, 2017 | 13.54 | 13.54 | 12.76 | 13.10 | 196,893 | -0.46(-3.39%) |
Jan 27, 2017 | 13.56 | 13.70 | 13.31 | 13.56 | 69,073 | -0.09(-0.66%) |
Jan 26, 2017 | 13.90 | 14.10 | 13.58 | 13.65 | 144,257 | -0.12(-0.87%) |
Jan 25, 2017 | 13.59 | 13.90 | 13.34 | 13.77 | 386,455 | +0.18(+1.32%) |
Jan 24, 2017 | 13.51 | 13.72 | 12.97 | 13.59 | 273,158 | +0.46(+3.50%) |
Jan 23, 2017 | 13.19 | 13.19 | 12.96 | 13.13 | 106,279 | -0.12(-0.91%) |
Jan 20, 2017 | 13.31 | 13.38 | 13.09 | 13.25 | 389,017 | +0.02(+0.15%) |
Jan 19, 2017 | 13.30 | 13.44 | 13.01 | 13.23 | 99,260 | -0.08(-0.60%) |
Jan 18, 2017 | 13.29 | 13.53 | 13.12 | 13.31 | 253,682 | -0.07(-0.52%) |
Jan 17, 2017 | 13.46 | 13.66 | 13.20 | 13.38 | 353,352 | +0.10(+0.75%) |
Jan 13, 2017 | 13.28 | 13.28 | 13.28 | 0 | +0.14(+1.07%) | |
Jan 12, 2017 | 13.47 | 13.52 | 12.95 | 13.14 | 158,889 | -0.33(-2.45%) |
Jan 11, 2017 | 13.67 | 13.67 | 13.14 | 13.47 | 194,269 | -0.20(-1.46%) |
Jan 10, 2017 | 13.65 | 13.73 | 13.27 | 13.67 | 540,733 | +0.87(+6.80%) |
Jan 09, 2017 | 12.75 | 13.18 | 12.51 | 12.80 | 234,496 | -0.20(-1.54%) |
Jan 06, 2017 | 13.24 | 13.25 | 12.84 | 13.00 | 98,305 | -0.24(-1.81%) |
Jan 05, 2017 | 13.54 | 13.68 | 13.00 | 13.24 | 173,545 | -0.30(-2.22%) |
Jan 04, 2017 | 13.16 | 13.54 | 12.82 | 13.54 | 264,391 | +0.46(+3.52%) |
Jan 03, 2017 | 13.25 | 13.42 | 12.74 | 13.08 | 275,576 | +0.09(+0.69%) |
Dec 30, 2016 | 12.99 | 12.99 | 12.99 | 0 | -0.26(-1.96%) | |
Dec 29, 2016 | 13.07 | 13.25 | 12.79 | 13.25 | 288,726 | +0.21(+1.61%) |
Dec 28, 2016 | 13.03 | 13.14 | 12.50 | 13.04 | 983,749 | +0.10(+0.77%) |
Dec 27, 2016 | 13.10 | 13.15 | 12.75 | 12.94 | 140,217 | -0.06(-0.46%) |
Dec 23, 2016 | 13.00 | 13.00 | 13.00 | 0 | -0.08(-0.61%) | |
Dec 22, 2016 | 12.72 | 13.20 | 12.42 | 13.08 | 179,137 | +0.33(+2.59%) |
Dec 21, 2016 | 13.00 | 13.05 | 12.68 | 12.75 | 177,553 | -0.30(-2.30%) |
Dec 20, 2016 | 12.29 | 13.07 | 12.18 | 13.05 | 434,606 | +0.88(+7.23%) |
Dec 19, 2016 | 12.09 | 12.48 | 11.99 | 12.17 | 455,089 | +0.23(+1.93%) |
Dec 16, 2016 | 11.94 | 12.07 | 11.78 | 11.94 | 928,267 | +0.14(+1.19%) |
Dec 15, 2016 | 11.45 | 11.98 | 11.31 | 11.80 | 371,158 | +0.19(+1.64%) |
Dec 14, 2016 | 12.06 | 12.20 | 11.40 | 11.61 | 416,042 | -0.63(-5.15%) |
Dec 13, 2016 | 11.93 | 12.30 | 11.76 | 12.24 | 664,432 | +0.43(+3.64%) |
Dec 12, 2016 | 12.41 | 12.54 | 11.76 | 11.81 | 504,094 | -0.06(-0.51%) |
Dec 09, 2016 | 11.73 | 12.03 | 11.62 | 11.87 | 521,009 | +0.18(+1.54%) |
Dec 08, 2016 | 11.46 | 11.75 | 11.28 | 11.69 | 835,650 | +0.36(+3.18%) |
Dec 07, 2016 | 11.50 | 11.59 | 11.25 | 11.33 | 743,729 | -0.18(-1.56%) |
Dec 06, 2016 | 11.75 | 11.84 | 11.40 | 11.51 | 2,096,717 | -0.64(-5.27%) |
Dec 05, 2016 | 13.02 | 13.05 | 12.00 | 12.15 | 286,541 | -0.81(-6.25%) |
Dec 02, 2016 | 13.18 | 13.26 | 12.68 | 12.96 | 171,248 | -0.17(-1.29%) |