Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.18 | 14.71 | 14.18 | 14.38 | 240,191 | +0.03(+0.21%) |
Feb 27, 2017 | 14.48 | 14.52 | 14.15 | 14.35 | 131,628 | -0.13(-0.90%) |
Feb 24, 2017 | 14.08 | 14.85 | 13.87 | 14.48 | 448,859 | +0.30(+2.12%) |
Feb 23, 2017 | 15.41 | 15.41 | 13.93 | 14.18 | 843,901 | -1.24(-8.04%) |
Feb 22, 2017 | 16.00 | 16.19 | 14.67 | 15.42 | 2,050,601 | -0.47(-2.96%) |
Feb 21, 2017 | 14.98 | 16.20 | 14.98 | 15.89 | 1,076,365 | +0.94(+6.29%) |
Feb 17, 2017 | 14.95 | 14.95 | 14.95 | 0 | -0.50(-3.24%) | |
Feb 16, 2017 | 15.35 | 15.59 | 15.20 | 15.45 | 429,410 | +0.11(+0.72%) |
Feb 15, 2017 | 15.38 | 15.46 | 15.21 | 15.34 | 296,532 | -0.04(-0.26%) |
Feb 14, 2017 | 15.27 | 15.47 | 15.04 | 15.38 | 432,019 | +0.18(+1.18%) |
Feb 13, 2017 | 15.11 | 15.31 | 14.93 | 15.20 | 354,581 | +0.19(+1.27%) |
Feb 10, 2017 | 14.44 | 15.40 | 14.44 | 15.01 | 502,356 | +0.08(+0.54%) |
Feb 09, 2017 | 14.55 | 15.00 | 14.50 | 14.93 | 417,368 | +0.48(+3.32%) |
Feb 08, 2017 | 14.46 | 14.91 | 13.82 | 14.45 | 843,564 | +0.07(+0.49%) |
Feb 07, 2017 | 14.20 | 15.00 | 14.12 | 14.38 | 723,743 | +0.13(+0.91%) |
Feb 06, 2017 | 13.64 | 14.36 | 13.54 | 14.25 | 331,800 | +0.68(+5.01%) |
Feb 03, 2017 | 13.20 | 13.80 | 13.08 | 13.57 | 229,509 | +0.43(+3.27%) |
Feb 02, 2017 | 13.23 | 13.37 | 13.09 | 13.14 | 119,073 | -0.06(-0.45%) |
Feb 01, 2017 | 13.22 | 13.45 | 13.08 | 13.20 | 91,700 | +0.09(+0.69%) |
Jan 31, 2017 | 12.91 | 13.19 | 12.83 | 13.11 | 161,623 | -0.06(-0.46%) |
Jan 30, 2017 | 13.35 | 13.41 | 13.13 | 13.17 | 211,626 | -0.23(-1.72%) |
Jan 27, 2017 | 13.37 | 13.61 | 13.02 | 13.40 | 400,895 | +0.08(+0.60%) |
Jan 26, 2017 | 13.93 | 13.93 | 13.32 | 13.32 | 353,547 | -0.60(-4.31%) |
Jan 25, 2017 | 13.99 | 14.30 | 13.71 | 13.92 | 451,381 | +0.02(+0.14%) |
Jan 24, 2017 | 13.97 | 14.36 | 13.69 | 13.90 | 474,363 | +0.34(+2.51%) |
Jan 23, 2017 | 13.62 | 13.86 | 13.38 | 13.56 | 547,854 | -0.07(-0.51%) |
Jan 20, 2017 | 13.65 | 13.80 | 13.50 | 13.63 | 450,408 | +0.05(+0.37%) |
Jan 19, 2017 | 13.41 | 13.76 | 13.38 | 13.58 | 302,101 | +0.22(+1.65%) |
Jan 18, 2017 | 13.42 | 13.54 | 13.04 | 13.36 | 309,660 | -0.05(-0.37%) |
Jan 17, 2017 | 13.89 | 13.98 | 13.20 | 13.41 | 326,525 | -0.53(-3.80%) |
Jan 13, 2017 | 13.94 | 13.94 | 13.94 | 0 | +0.14(+1.01%) | |
Jan 12, 2017 | 13.55 | 13.90 | 13.39 | 13.80 | 572,402 | +0.19(+1.40%) |
Jan 11, 2017 | 13.12 | 14.03 | 13.12 | 13.61 | 860,260 | +0.48(+3.66%) |
Jan 10, 2017 | 11.92 | 13.37 | 11.92 | 13.13 | 1,233,312 | +1.45(+12.41%) |
Jan 09, 2017 | 11.71 | 11.95 | 11.43 | 11.68 | 321,739 | +0.00(+0.00%) |
Jan 06, 2017 | 11.56 | 11.73 | 11.17 | 11.68 | 269,982 | +0.08(+0.69%) |
Jan 05, 2017 | 11.32 | 11.80 | 11.07 | 11.60 | 645,076 | +0.30(+2.65%) |
Jan 04, 2017 | 11.53 | 11.61 | 11.09 | 11.30 | 778,230 | -0.10(-0.88%) |
Jan 03, 2017 | 12.05 | 12.10 | 11.22 | 11.40 | 500,773 | -0.67(-5.55%) |
Dec 30, 2016 | 12.07 | 12.07 | 12.07 | 0 | +0.90(+8.06%) | |
Dec 29, 2016 | 11.40 | 11.51 | 10.87 | 11.17 | 797,611 | -0.25(-2.19%) |
Dec 28, 2016 | 11.54 | 11.75 | 11.30 | 11.42 | 310,930 | -0.18(-1.55%) |
Dec 27, 2016 | 11.89 | 11.89 | 11.56 | 11.60 | 191,443 | -0.33(-2.77%) |
Dec 23, 2016 | 11.93 | 11.93 | 11.93 | 0 | -0.14(-1.16%) | |
Dec 22, 2016 | 12.25 | 12.40 | 11.98 | 12.07 | 806,911 | -0.18(-1.47%) |
Dec 21, 2016 | 12.26 | 12.43 | 12.14 | 12.25 | 268,967 | -0.10(-0.81%) |
Dec 20, 2016 | 12.50 | 12.68 | 12.07 | 12.35 | 313,488 | -0.04(-0.32%) |
Dec 19, 2016 | 12.92 | 12.97 | 12.31 | 12.39 | 492,243 | -0.37(-2.90%) |
Dec 16, 2016 | 12.44 | 12.84 | 12.24 | 12.76 | 927,997 | +0.40(+3.24%) |
Dec 15, 2016 | 12.22 | 12.50 | 12.18 | 12.36 | 539,591 | +0.11(+0.90%) |
Dec 14, 2016 | 12.05 | 12.26 | 11.76 | 12.25 | 481,732 | +0.23(+1.91%) |
Dec 13, 2016 | 11.87 | 12.22 | 11.86 | 12.02 | 569,052 | +0.19(+1.61%) |
Dec 12, 2016 | 12.18 | 12.27 | 11.45 | 11.83 | 589,603 | -0.40(-3.27%) |
Dec 09, 2016 | 12.53 | 12.65 | 12.00 | 12.23 | 867,149 | -0.29(-2.32%) |
Dec 08, 2016 | 12.29 | 12.65 | 11.90 | 12.52 | 2,894,494 | -0.45(-3.47%) |
Dec 07, 2016 | 12.80 | 13.58 | 12.80 | 12.97 | 587,320 | +0.09(+0.70%) |
Dec 06, 2016 | 13.40 | 13.71 | 12.82 | 12.88 | 492,663 | -0.70(-5.15%) |
Dec 05, 2016 | 14.05 | 14.15 | 13.53 | 13.58 | 310,098 | -0.60(-4.23%) |
Dec 02, 2016 | 14.10 | 14.49 | 13.75 | 14.18 | 385,830 | +0.05(+0.39%) |