Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.99 | 14.46 | 13.80 | 14.15 | 2,238,027 | +0.10(+0.72%) |
Feb 27, 2017 | 13.73 | 14.07 | 13.43 | 14.05 | 1,620,229 | +0.29(+2.13%) |
Feb 24, 2017 | 13.94 | 14.05 | 13.65 | 13.75 | 1,537,418 | -0.33(-2.32%) |
Feb 23, 2017 | 14.10 | 14.20 | 13.86 | 14.08 | 1,733,105 | -0.05(-0.36%) |
Feb 22, 2017 | 14.34 | 14.65 | 13.73 | 14.13 | 1,661,319 | -0.21(-1.46%) |
Feb 21, 2017 | 14.33 | 14.50 | 14.23 | 14.34 | 1,444,219 | -0.02(-0.12%) |
Feb 17, 2017 | 14.36 | 14.36 | 14.36 | 0 | +0.13(+0.94%) | |
Feb 16, 2017 | 14.36 | 14.44 | 13.99 | 14.22 | 1,505,558 | -0.17(-1.16%) |
Feb 15, 2017 | 13.99 | 14.40 | 13.54 | 14.39 | 1,066,417 | +0.34(+2.44%) |
Feb 14, 2017 | 13.69 | 14.08 | 13.53 | 14.05 | 1,288,495 | +0.30(+2.19%) |
Feb 13, 2017 | 13.83 | 13.83 | 13.64 | 13.74 | 834,690 | -0.03(-0.18%) |
Feb 10, 2017 | 13.69 | 13.84 | 13.57 | 13.77 | 1,398,391 | +0.05(+0.37%) |
Feb 09, 2017 | 13.07 | 13.73 | 13.02 | 13.72 | 2,103,207 | +0.65(+5.00%) |
Feb 08, 2017 | 13.02 | 13.31 | 12.88 | 13.07 | 1,666,572 | -0.03(-0.26%) |
Feb 07, 2017 | 13.22 | 13.56 | 13.04 | 13.10 | 2,367,351 | -0.10(-0.76%) |
Feb 06, 2017 | 12.91 | 13.24 | 12.23 | 13.20 | 1,187,360 | +0.28(+2.20%) |
Feb 03, 2017 | 12.99 | 13.03 | 12.70 | 12.91 | 1,670,617 | -0.03(-0.26%) |
Feb 02, 2017 | 12.35 | 13.29 | 12.35 | 12.95 | 2,809,035 | +0.33(+2.59%) |
Feb 01, 2017 | 12.04 | 12.65 | 12.04 | 12.62 | 2,083,503 | +0.58(+4.80%) |
Jan 31, 2017 | 11.64 | 12.13 | 11.61 | 12.04 | 1,676,814 | +0.32(+2.71%) |
Jan 30, 2017 | 11.79 | 12.04 | 11.25 | 11.73 | 2,032,696 | +0.03(+0.21%) |
Jan 27, 2017 | 11.67 | 11.78 | 11.43 | 11.70 | 1,328,631 | +0.02(+0.14%) |
Jan 26, 2017 | 12.02 | 12.22 | 11.68 | 11.68 | 1,159,579 | -0.36(-2.99%) |
Jan 25, 2017 | 12.30 | 12.37 | 12.01 | 12.04 | 1,170,725 | -0.12(-0.96%) |
Jan 24, 2017 | 12.29 | 12.39 | 11.77 | 12.16 | 2,733,455 | -0.11(-0.89%) |
Jan 23, 2017 | 12.37 | 12.41 | 12.14 | 12.27 | 1,032,970 | -0.10(-0.81%) |
Jan 20, 2017 | 12.37 | 12.57 | 12.24 | 12.37 | 880,898 | +0.01(+0.07%) |
Jan 19, 2017 | 12.73 | 12.88 | 12.36 | 12.36 | 2,009,025 | -0.37(-2.89%) |
Jan 18, 2017 | 12.71 | 12.75 | 12.57 | 12.73 | 810,943 | +0.13(+1.06%) |
Jan 17, 2017 | 12.73 | 13.27 | 12.47 | 12.60 | 1,107,147 | -0.53(-4.02%) |
Jan 13, 2017 | 13.12 | 13.12 | 13.12 | 0 | +0.13(+1.03%) | |
Jan 12, 2017 | 13.07 | 13.14 | 12.76 | 12.99 | 1,280,328 | -0.13(-0.99%) |
Jan 11, 2017 | 13.55 | 13.73 | 12.90 | 13.12 | 2,507,277 | -0.60(-4.36%) |
Jan 10, 2017 | 13.73 | 13.87 | 13.55 | 13.72 | 1,706,498 | +0.06(+0.43%) |
Jan 09, 2017 | 13.37 | 13.78 | 13.12 | 13.66 | 1,847,206 | +0.39(+2.90%) |
Jan 06, 2017 | 12.92 | 13.40 | 12.92 | 13.27 | 1,029,047 | +0.35(+2.72%) |
Jan 05, 2017 | 12.84 | 13.03 | 12.67 | 12.92 | 1,422,219 | +0.07(+0.52%) |
Jan 04, 2017 | 12.44 | 12.96 | 12.37 | 12.86 | 2,435,546 | +0.40(+3.23%) |
Jan 03, 2017 | 12.93 | 12.97 | 12.35 | 12.45 | 1,194,082 | -0.35(-2.75%) |
Dec 30, 2016 | 12.81 | 12.81 | 12.81 | 0 | +0.04(+0.33%) | |
Dec 29, 2016 | 12.77 | 12.93 | 12.73 | 12.76 | 694,034 | +0.03(+0.20%) |
Dec 28, 2016 | 13.00 | 13.08 | 12.71 | 12.74 | 835,565 | -0.25(-1.93%) |
Dec 27, 2016 | 13.22 | 13.34 | 12.98 | 12.99 | 783,371 | -0.15(-1.15%) |
Dec 23, 2016 | 13.14 | 13.14 | 13.14 | 0 | +0.27(+2.08%) | |
Dec 22, 2016 | 13.43 | 13.43 | 12.42 | 12.87 | 4,476,845 | -0.54(-4.00%) |
Dec 21, 2016 | 13.26 | 13.62 | 13.26 | 13.41 | 552,765 | -0.05(-0.37%) |
Dec 20, 2016 | 13.32 | 13.69 | 13.32 | 13.46 | 628,565 | -0.01(-0.06%) |
Dec 19, 2016 | 13.15 | 13.66 | 13.09 | 13.47 | 1,091,729 | +0.28(+2.16%) |
Dec 16, 2016 | 13.01 | 13.47 | 12.96 | 13.18 | 2,515,044 | +0.23(+1.75%) |
Dec 15, 2016 | 13.14 | 13.22 | 12.84 | 12.96 | 1,160,835 | -0.15(-1.15%) |
Dec 14, 2016 | 12.95 | 13.12 | 12.82 | 13.11 | 1,061,906 | +0.10(+0.81%) |
Dec 13, 2016 | 12.87 | 13.02 | 12.67 | 13.00 | 1,167,323 | +0.26(+2.00%) |
Dec 12, 2016 | 12.79 | 13.02 | 12.60 | 12.75 | 1,079,899 | -0.02(-0.13%) |
Dec 09, 2016 | 12.41 | 12.89 | 12.30 | 12.76 | 1,550,477 | +0.29(+2.35%) |
Dec 08, 2016 | 12.26 | 12.48 | 12.10 | 12.47 | 1,196,404 | +0.17(+1.36%) |
Dec 07, 2016 | 12.64 | 12.87 | 12.24 | 12.30 | 1,414,972 | -0.59(-4.55%) |
Dec 06, 2016 | 12.96 | 13.07 | 12.66 | 12.89 | 1,504,256 | +0.02(+0.13%) |
Dec 05, 2016 | 12.96 | 13.30 | 12.73 | 12.87 | 2,156,653 | -0.12(-0.90%) |
Dec 02, 2016 | 12.71 | 13.18 | 12.55 | 12.99 | 1,530,165 | +0.25(+1.97%) |