Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.90 | 11.90 | 11.35 | 11.35 | 565,157 | -0.65(-5.42%) |
Feb 27, 2017 | 11.70 | 12.10 | 11.55 | 12.00 | 605,178 | +0.30(+2.56%) |
Feb 24, 2017 | 11.45 | 11.80 | 11.35 | 11.70 | 418,637 | +0.25(+2.18%) |
Feb 23, 2017 | 11.40 | 11.50 | 11.20 | 11.45 | 425,519 | +0.15(+1.33%) |
Feb 22, 2017 | 11.50 | 11.65 | 11.20 | 11.30 | 319,619 | -0.20(-1.74%) |
Feb 21, 2017 | 11.50 | 11.78 | 11.38 | 11.50 | 409,397 | +0.05(+0.44%) |
Feb 17, 2017 | 11.45 | 11.45 | 11.45 | 0 | +0.25(+2.23%) | |
Feb 16, 2017 | 11.10 | 11.25 | 11.05 | 11.20 | 260,964 | +0.05(+0.45%) |
Feb 15, 2017 | 11.20 | 11.20 | 10.85 | 11.15 | 589,349 | +0.00(+0.00%) |
Feb 14, 2017 | 11.50 | 11.60 | 11.15 | 11.15 | 697,276 | -0.45(-3.88%) |
Feb 13, 2017 | 11.70 | 11.85 | 11.35 | 11.60 | 354,233 | -0.10(-0.85%) |
Feb 10, 2017 | 11.50 | 11.90 | 11.35 | 11.70 | 351,033 | +0.30(+2.63%) |
Feb 09, 2017 | 11.70 | 11.70 | 11.05 | 11.40 | 849,777 | -0.30(-2.56%) |
Feb 08, 2017 | 12.10 | 12.20 | 11.60 | 11.70 | 491,856 | -0.40(-3.31%) |
Feb 07, 2017 | 12.85 | 13.40 | 11.50 | 12.10 | 1,270,097 | -1.35(-10.04%) |
Feb 06, 2017 | 13.40 | 13.65 | 13.20 | 13.45 | 262,431 | +0.00(+0.00%) |
Feb 03, 2017 | 13.40 | 13.70 | 13.15 | 13.45 | 257,171 | +0.10(+0.75%) |
Feb 02, 2017 | 13.45 | 13.70 | 13.30 | 13.35 | 179,357 | -0.15(-1.11%) |
Feb 01, 2017 | 13.70 | 13.79 | 13.45 | 13.50 | 276,965 | -0.10(-0.74%) |
Jan 31, 2017 | 13.65 | 13.70 | 13.30 | 13.60 | 449,926 | +0.10(+0.74%) |
Jan 30, 2017 | 13.60 | 13.60 | 13.05 | 13.50 | 202,124 | -0.10(-0.74%) |
Jan 27, 2017 | 13.40 | 13.80 | 13.40 | 13.60 | 410,105 | +0.15(+1.12%) |
Jan 26, 2017 | 13.55 | 13.60 | 13.05 | 13.45 | 449,900 | -0.05(-0.37%) |
Jan 25, 2017 | 13.65 | 13.90 | 13.35 | 13.50 | 474,132 | -0.10(-0.74%) |
Jan 24, 2017 | 13.60 | 13.70 | 13.45 | 13.60 | 213,927 | +0.15(+1.12%) |
Jan 23, 2017 | 13.60 | 13.70 | 13.30 | 13.45 | 115,232 | -0.20(-1.47%) |
Jan 20, 2017 | 13.75 | 13.85 | 13.45 | 13.65 | 307,346 | -0.05(-0.36%) |
Jan 19, 2017 | 13.80 | 14.00 | 13.50 | 13.70 | 147,015 | -0.10(-0.72%) |
Jan 18, 2017 | 13.80 | 13.85 | 13.50 | 13.80 | 219,840 | +0.10(+0.73%) |
Jan 17, 2017 | 13.55 | 13.90 | 13.50 | 13.70 | 416,667 | +0.05(+0.37%) |
Jan 13, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.37%) | |
Jan 12, 2017 | 14.15 | 14.15 | 13.45 | 13.60 | 144,881 | -0.55(-3.89%) |
Jan 11, 2017 | 14.10 | 14.30 | 13.97 | 14.15 | 348,013 | +0.00(+0.00%) |
Jan 10, 2017 | 13.95 | 14.20 | 13.85 | 14.15 | 425,695 | +0.20(+1.43%) |
Jan 09, 2017 | 14.60 | 14.60 | 13.90 | 13.95 | 174,461 | -0.80(-5.42%) |
Jan 06, 2017 | 14.85 | 14.85 | 14.60 | 14.75 | 150,058 | -0.05(-0.34%) |
Jan 05, 2017 | 15.50 | 15.55 | 14.65 | 14.80 | 134,336 | -0.75(-4.82%) |
Jan 04, 2017 | 15.35 | 15.80 | 15.25 | 15.55 | 791,120 | +0.35(+2.30%) |
Jan 03, 2017 | 15.00 | 15.40 | 14.90 | 15.20 | 273,951 | +0.30(+2.01%) |
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.25(-1.65%) | |
Dec 29, 2016 | 15.30 | 15.45 | 15.05 | 15.15 | 45,707 | -0.15(-0.98%) |
Dec 28, 2016 | 15.30 | 15.40 | 15.05 | 15.30 | 128,206 | +0.00(+0.00%) |
Dec 27, 2016 | 15.15 | 15.55 | 15.05 | 15.30 | 60,185 | +0.10(+0.66%) |
Dec 23, 2016 | 15.20 | 15.20 | 15.20 | 0 | +0.20(+1.33%) | |
Dec 22, 2016 | 15.40 | 15.40 | 14.80 | 15.00 | 118,192 | -0.30(-1.96%) |
Dec 21, 2016 | 15.60 | 15.65 | 15.30 | 15.30 | 94,502 | -0.30(-1.92%) |
Dec 20, 2016 | 15.20 | 15.62 | 15.00 | 15.60 | 313,348 | +0.40(+2.63%) |
Dec 19, 2016 | 15.15 | 15.39 | 14.85 | 15.20 | 136,710 | +0.00(+0.00%) |
Dec 16, 2016 | 15.25 | 15.70 | 15.00 | 15.20 | 394,607 | +0.10(+0.66%) |
Dec 15, 2016 | 14.95 | 15.45 | 14.75 | 15.10 | 158,990 | +0.25(+1.68%) |
Dec 14, 2016 | 15.65 | 15.80 | 14.80 | 14.85 | 244,794 | -0.95(-6.01%) |
Dec 13, 2016 | 16.00 | 16.25 | 15.35 | 15.80 | 272,631 | -0.20(-1.25%) |
Dec 12, 2016 | 16.10 | 16.15 | 15.55 | 16.00 | 221,340 | -0.30(-1.84%) |
Dec 09, 2016 | 15.00 | 16.35 | 14.90 | 16.30 | 465,546 | +1.40(+9.40%) |
Dec 08, 2016 | 14.75 | 15.15 | 14.75 | 14.90 | 407,519 | +0.05(+0.34%) |
Dec 07, 2016 | 14.80 | 15.10 | 14.75 | 14.85 | 375,953 | -0.05(-0.34%) |
Dec 06, 2016 | 14.65 | 15.05 | 14.50 | 14.90 | 565,737 | +0.50(+3.47%) |
Dec 05, 2016 | 14.00 | 14.72 | 13.81 | 14.40 | 357,016 | +0.65(+4.73%) |
Dec 02, 2016 | 13.20 | 13.80 | 13.00 | 13.75 | 276,923 | +0.50(+3.77%) |