Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.01 | 13.12 | 12.69 | 13.12 | 10,041,665 | +0.04(+0.32%) |
Feb 27, 2017 | 12.63 | 13.13 | 12.55 | 13.08 | 6,162,832 | +0.46(+3.61%) |
Feb 24, 2017 | 12.22 | 12.84 | 12.17 | 12.62 | 6,724,195 | +0.41(+3.32%) |
Feb 23, 2017 | 12.65 | 12.65 | 12.19 | 12.22 | 4,580,153 | -0.56(-4.40%) |
Feb 22, 2017 | 12.93 | 12.93 | 12.67 | 12.78 | 2,923,104 | -0.11(-0.84%) |
Feb 21, 2017 | 12.75 | 13.08 | 12.72 | 12.89 | 3,384,574 | +0.23(+1.83%) |
Feb 17, 2017 | 12.65 | 12.65 | 12.65 | 0 | +0.18(+1.46%) | |
Feb 16, 2017 | 12.84 | 12.89 | 12.40 | 12.47 | 4,250,485 | -0.34(-2.65%) |
Feb 15, 2017 | 12.66 | 12.89 | 12.63 | 12.81 | 3,787,465 | +0.00(+0.00%) |
Feb 14, 2017 | 12.66 | 12.97 | 12.66 | 12.81 | 4,092,930 | +0.14(+1.11%) |
Feb 13, 2017 | 13.08 | 13.10 | 12.63 | 12.67 | 3,840,474 | -0.32(-2.48%) |
Feb 10, 2017 | 12.83 | 13.03 | 12.76 | 12.99 | 3,015,194 | +0.18(+1.42%) |
Feb 09, 2017 | 12.46 | 12.99 | 12.51 | 12.81 | 4,436,787 | +0.36(+2.86%) |
Feb 08, 2017 | 12.25 | 12.54 | 12.07 | 12.46 | 4,355,157 | +0.20(+1.62%) |
Feb 07, 2017 | 12.67 | 12.70 | 12.22 | 12.26 | 4,002,564 | -0.31(-2.50%) |
Feb 06, 2017 | 12.35 | 12.64 | 12.26 | 12.57 | 3,577,814 | +0.17(+1.33%) |
Feb 03, 2017 | 12.46 | 12.65 | 12.32 | 12.41 | 4,636,963 | -0.04(-0.33%) |
Feb 02, 2017 | 12.38 | 12.75 | 12.29 | 12.45 | 4,640,688 | +0.02(+0.13%) |
Feb 01, 2017 | 12.55 | 12.60 | 12.36 | 12.43 | 3,634,958 | -0.07(-0.60%) |
Jan 31, 2017 | 12.03 | 12.55 | 11.96 | 12.51 | 3,727,997 | +0.29(+2.37%) |
Jan 30, 2017 | 12.12 | 12.24 | 11.89 | 12.22 | 4,579,473 | +0.07(+0.61%) |
Jan 27, 2017 | 12.58 | 12.63 | 12.12 | 12.14 | 4,008,422 | -0.38(-3.04%) |
Jan 26, 2017 | 12.74 | 12.79 | 12.51 | 12.52 | 5,885,183 | -0.19(-1.50%) |
Jan 25, 2017 | 12.60 | 12.77 | 12.55 | 12.71 | 6,686,780 | +0.31(+2.54%) |
Jan 24, 2017 | 12.25 | 12.46 | 12.17 | 12.40 | 4,276,811 | +0.20(+1.63%) |
Jan 23, 2017 | 12.29 | 12.39 | 12.12 | 12.20 | 4,752,532 | -0.18(-1.47%) |
Jan 20, 2017 | 12.31 | 12.50 | 12.27 | 12.38 | 2,989,558 | +0.07(+0.54%) |
Jan 19, 2017 | 12.65 | 12.73 | 12.24 | 12.31 | 4,523,610 | -0.35(-2.75%) |
Jan 18, 2017 | 12.63 | 12.67 | 12.42 | 12.66 | 3,894,886 | +0.01(+0.07%) |
Jan 17, 2017 | 12.72 | 13.08 | 12.57 | 12.65 | 4,559,022 | +0.07(+0.53%) |
Jan 13, 2017 | 12.59 | 12.59 | 12.59 | 0 | +0.06(+0.46%) | |
Jan 12, 2017 | 12.55 | 12.64 | 12.41 | 12.53 | 5,245,646 | +0.02(+0.20%) |
Jan 11, 2017 | 12.75 | 12.79 | 12.36 | 12.51 | 4,594,060 | -0.11(-0.85%) |
Jan 10, 2017 | 12.42 | 12.78 | 12.40 | 12.61 | 8,796,641 | +0.22(+1.80%) |
Jan 09, 2017 | 11.93 | 12.50 | 11.93 | 12.39 | 8,430,596 | +0.43(+3.60%) |
Jan 06, 2017 | 12.63 | 12.63 | 11.95 | 11.96 | 11,967,808 | -0.62(-4.93%) |
Jan 05, 2017 | 12.49 | 13.03 | 12.34 | 12.58 | 9,706,631 | -0.36(-2.81%) |
Jan 04, 2017 | 12.89 | 13.08 | 12.84 | 12.94 | 6,417,032 | +0.15(+1.16%) |
Jan 03, 2017 | 12.73 | 12.99 | 12.61 | 12.79 | 5,195,868 | +0.24(+1.91%) |
Dec 30, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.08(-0.66%) | |
Dec 29, 2016 | 12.67 | 12.78 | 12.46 | 12.64 | 4,159,962 | -0.01(-0.07%) |
Dec 28, 2016 | 12.54 | 12.70 | 12.43 | 12.65 | 5,251,190 | +0.15(+1.19%) |
Dec 27, 2016 | 12.49 | 12.57 | 12.41 | 12.50 | 3,651,264 | +0.06(+0.47%) |
Dec 23, 2016 | 12.44 | 12.44 | 12.44 | 0 | -0.05(-0.40%) | |
Dec 22, 2016 | 13.27 | 13.31 | 12.47 | 12.49 | 8,386,587 | -0.84(-6.33%) |
Dec 21, 2016 | 13.56 | 13.60 | 13.19 | 13.33 | 5,818,847 | -0.16(-1.17%) |
Dec 20, 2016 | 13.52 | 13.67 | 13.47 | 13.49 | 3,737,665 | +0.05(+0.37%) |
Dec 19, 2016 | 13.54 | 13.73 | 13.42 | 13.44 | 5,573,729 | -0.09(-0.67%) |
Dec 16, 2016 | 13.77 | 13.95 | 13.51 | 13.53 | 6,420,670 | -0.20(-1.45%) |
Dec 15, 2016 | 13.91 | 14.07 | 13.71 | 13.73 | 5,984,247 | -0.17(-1.19%) |
Dec 14, 2016 | 14.26 | 14.42 | 13.88 | 13.90 | 5,812,934 | -0.29(-2.01%) |
Dec 13, 2016 | 14.38 | 14.49 | 14.13 | 14.18 | 7,607,798 | -0.20(-1.37%) |
Dec 12, 2016 | 14.66 | 14.73 | 14.30 | 14.38 | 3,474,385 | -0.39(-2.62%) |
Dec 09, 2016 | 14.91 | 15.19 | 14.75 | 14.76 | 8,600,455 | -0.13(-0.88%) |
Dec 08, 2016 | 14.58 | 15.10 | 14.57 | 14.90 | 10,243,973 | +0.34(+2.31%) |
Dec 07, 2016 | 14.07 | 14.67 | 14.06 | 14.56 | 7,304,059 | +0.55(+3.93%) |
Dec 06, 2016 | 14.00 | 14.13 | 13.81 | 14.01 | 7,111,651 | +0.11(+0.77%) |
Dec 05, 2016 | 13.35 | 13.94 | 13.30 | 13.90 | 8,872,163 | +0.62(+4.64%) |
Dec 02, 2016 | 13.56 | 13.86 | 13.23 | 13.29 | 12,022,615 | -0.47(-3.40%) |