Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.73 | 13.28 | 12.73 | 13.01 | 2,597,561 | +0.21(+1.64%) |
Feb 27, 2017 | 12.70 | 12.85 | 12.58 | 12.80 | 803,675 | +0.08(+0.63%) |
Feb 24, 2017 | 12.64 | 12.76 | 12.45 | 12.72 | 776,461 | -0.10(-0.78%) |
Feb 23, 2017 | 12.60 | 12.87 | 12.51 | 12.82 | 879,579 | +0.21(+1.67%) |
Feb 22, 2017 | 12.77 | 12.85 | 12.55 | 12.61 | 2,068,291 | -0.19(-1.48%) |
Feb 21, 2017 | 12.74 | 12.96 | 12.72 | 12.80 | 1,834,792 | +0.09(+0.71%) |
Feb 17, 2017 | 12.71 | 12.71 | 12.71 | 0 | +0.09(+0.71%) | |
Feb 16, 2017 | 12.81 | 12.89 | 12.48 | 12.62 | 1,018,270 | -0.19(-1.48%) |
Feb 15, 2017 | 12.61 | 12.86 | 12.59 | 12.81 | 652,555 | +0.11(+0.87%) |
Feb 14, 2017 | 12.54 | 12.72 | 12.49 | 12.70 | 718,661 | +0.13(+1.03%) |
Feb 13, 2017 | 12.63 | 12.66 | 12.53 | 12.57 | 720,221 | -0.01(-0.08%) |
Feb 10, 2017 | 12.40 | 12.59 | 12.38 | 12.58 | 711,319 | +0.20(+1.62%) |
Feb 09, 2017 | 12.31 | 12.43 | 12.29 | 12.38 | 666,753 | +0.11(+0.90%) |
Feb 08, 2017 | 12.44 | 12.47 | 12.19 | 12.27 | 1,035,949 | -0.17(-1.37%) |
Feb 07, 2017 | 12.31 | 12.44 | 12.21 | 12.44 | 1,406,714 | +0.15(+1.22%) |
Feb 06, 2017 | 12.29 | 12.31 | 12.12 | 12.29 | 774,932 | -0.04(-0.32%) |
Feb 03, 2017 | 12.24 | 12.41 | 12.15 | 12.33 | 833,127 | +0.16(+1.31%) |
Feb 02, 2017 | 12.04 | 12.22 | 11.96 | 12.17 | 1,517,990 | +0.15(+1.25%) |
Feb 01, 2017 | 12.04 | 12.13 | 11.86 | 12.02 | 944,638 | +0.02(+0.17%) |
Jan 31, 2017 | 11.67 | 12.04 | 11.53 | 12.00 | 2,049,538 | +0.35(+3.00%) |
Jan 30, 2017 | 11.84 | 11.90 | 11.51 | 11.65 | 1,209,976 | -0.27(-2.27%) |
Jan 27, 2017 | 11.94 | 12.04 | 11.90 | 11.92 | 733,517 | -0.09(-0.75%) |
Jan 26, 2017 | 12.15 | 12.20 | 12.00 | 12.01 | 611,851 | -0.15(-1.23%) |
Jan 25, 2017 | 12.10 | 12.26 | 11.98 | 12.16 | 1,428,123 | +0.08(+0.66%) |
Jan 24, 2017 | 12.14 | 12.24 | 12.05 | 12.08 | 1,214,929 | -0.04(-0.33%) |
Jan 23, 2017 | 12.02 | 12.15 | 11.94 | 12.12 | 1,019,315 | +0.02(+0.17%) |
Jan 20, 2017 | 12.20 | 12.30 | 11.97 | 12.10 | 1,436,701 | -0.11(-0.90%) |
Jan 19, 2017 | 12.28 | 12.31 | 12.14 | 12.21 | 1,359,830 | -0.12(-0.97%) |
Jan 18, 2017 | 12.31 | 12.43 | 12.20 | 12.33 | 2,425,348 | +0.05(+0.41%) |
Jan 17, 2017 | 12.15 | 12.29 | 11.95 | 12.28 | 1,581,186 | +0.13(+1.07%) |
Jan 13, 2017 | 12.15 | 12.15 | 12.15 | 0 | -0.16(-1.30%) | |
Jan 12, 2017 | 12.76 | 12.82 | 12.25 | 12.31 | 1,585,601 | -0.47(-3.68%) |
Jan 11, 2017 | 12.65 | 12.79 | 11.88 | 12.78 | 4,656,271 | +0.10(+0.79%) |
Jan 10, 2017 | 13.04 | 13.10 | 12.65 | 12.68 | 1,347,198 | -0.37(-2.84%) |
Jan 09, 2017 | 13.17 | 13.24 | 13.02 | 13.05 | 812,718 | -0.15(-1.14%) |
Jan 06, 2017 | 13.33 | 13.35 | 13.12 | 13.20 | 523,070 | -0.11(-0.83%) |
Jan 05, 2017 | 13.44 | 13.48 | 13.26 | 13.31 | 640,294 | -0.16(-1.19%) |
Jan 04, 2017 | 13.47 | 13.55 | 13.34 | 13.47 | 996,013 | +0.07(+0.52%) |
Jan 03, 2017 | 12.97 | 13.41 | 12.92 | 13.40 | 1,370,557 | +0.49(+3.80%) |
Dec 30, 2016 | 12.91 | 12.91 | 12.91 | 0 | -0.01(-0.08%) | |
Dec 29, 2016 | 12.98 | 13.14 | 12.92 | 12.92 | 598,413 | -0.07(-0.54%) |
Dec 28, 2016 | 13.40 | 13.43 | 12.98 | 12.99 | 1,128,855 | -0.41(-3.06%) |
Dec 27, 2016 | 13.23 | 13.44 | 13.23 | 13.40 | 624,974 | +0.20(+1.52%) |
Dec 23, 2016 | 13.20 | 13.20 | 13.20 | 0 | -0.09(-0.68%) | |
Dec 22, 2016 | 13.50 | 13.52 | 13.13 | 13.29 | 1,132,747 | -0.23(-1.70%) |
Dec 21, 2016 | 13.68 | 13.83 | 13.52 | 13.52 | 794,330 | -0.21(-1.53%) |
Dec 20, 2016 | 13.65 | 13.78 | 13.55 | 13.73 | 597,594 | +0.04(+0.29%) |
Dec 19, 2016 | 13.80 | 13.87 | 13.58 | 13.69 | 937,530 | -0.04(-0.29%) |
Dec 16, 2016 | 13.62 | 13.82 | 13.61 | 13.73 | 2,121,007 | +0.18(+1.33%) |
Dec 15, 2016 | 13.42 | 13.67 | 13.30 | 13.55 | 1,535,210 | +0.13(+0.97%) |
Dec 14, 2016 | 13.76 | 13.84 | 13.38 | 13.42 | 1,251,885 | -0.34(-2.47%) |
Dec 13, 2016 | 13.76 | 13.92 | 13.55 | 13.76 | 934,772 | +0.15(+1.10%) |
Dec 12, 2016 | 13.72 | 13.88 | 13.51 | 13.61 | 1,145,568 | -0.13(-0.95%) |
Dec 09, 2016 | 14.08 | 14.15 | 13.73 | 13.74 | 1,488,564 | -0.31(-2.21%) |
Dec 08, 2016 | 14.15 | 14.29 | 13.97 | 14.05 | 2,551,160 | -0.02(-0.14%) |
Dec 07, 2016 | 13.90 | 14.12 | 13.85 | 14.07 | 1,223,497 | +0.13(+0.93%) |
Dec 06, 2016 | 13.72 | 13.94 | 13.54 | 13.94 | 1,156,483 | +0.39(+2.88%) |
Dec 05, 2016 | 13.27 | 13.59 | 13.27 | 13.55 | 803,760 | +0.33(+2.50%) |
Dec 02, 2016 | 13.32 | 13.40 | 13.14 | 13.22 | 1,126,180 | -0.07(-0.53%) |