Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.52 | 15.60 | 15.12 | 15.15 | 149,239 | -0.55(-3.50%) |
Feb 27, 2017 | 15.43 | 15.76 | 15.19 | 15.70 | 383,788 | +0.29(+1.88%) |
Feb 24, 2017 | 15.35 | 15.50 | 15.21 | 15.41 | 123,861 | -0.13(-0.84%) |
Feb 23, 2017 | 15.77 | 15.96 | 15.46 | 15.54 | 267,197 | -0.23(-1.46%) |
Feb 22, 2017 | 15.60 | 15.80 | 15.40 | 15.77 | 190,845 | +0.04(+0.25%) |
Feb 21, 2017 | 15.12 | 15.74 | 14.98 | 15.73 | 325,284 | +0.57(+3.76%) |
Feb 17, 2017 | 15.16 | 15.16 | 15.16 | 0 | +0.40(+2.71%) | |
Feb 16, 2017 | 15.05 | 15.08 | 14.73 | 14.76 | 136,970 | -0.31(-2.06%) |
Feb 15, 2017 | 15.36 | 15.36 | 14.99 | 15.07 | 272,335 | -0.29(-1.89%) |
Feb 14, 2017 | 14.52 | 15.37 | 14.46 | 15.36 | 273,130 | +0.84(+5.79%) |
Feb 13, 2017 | 14.19 | 15.06 | 14.19 | 14.52 | 548,435 | +0.37(+2.61%) |
Feb 10, 2017 | 13.30 | 14.40 | 13.30 | 14.15 | 1,130,069 | +1.59(+12.66%) |
Feb 09, 2017 | 12.80 | 12.85 | 12.49 | 12.56 | 348,405 | -0.21(-1.64%) |
Feb 08, 2017 | 12.76 | 12.87 | 12.63 | 12.77 | 127,696 | -0.03(-0.23%) |
Feb 07, 2017 | 12.87 | 13.15 | 12.73 | 12.80 | 148,196 | +0.00(+0.00%) |
Feb 06, 2017 | 12.80 | 12.87 | 12.69 | 12.80 | 201,635 | -0.04(-0.31%) |
Feb 03, 2017 | 12.90 | 12.95 | 12.76 | 12.84 | 173,160 | +0.10(+0.78%) |
Feb 02, 2017 | 12.59 | 12.93 | 12.55 | 12.74 | 164,311 | +0.13(+1.03%) |
Feb 01, 2017 | 12.50 | 12.68 | 12.47 | 12.61 | 121,582 | +0.14(+1.12%) |
Jan 31, 2017 | 12.32 | 12.49 | 12.20 | 12.47 | 128,117 | +0.10(+0.81%) |
Jan 30, 2017 | 12.65 | 12.65 | 12.25 | 12.37 | 186,743 | -0.32(-2.52%) |
Jan 27, 2017 | 12.65 | 12.90 | 12.65 | 12.69 | 63,267 | +0.00(+0.00%) |
Jan 26, 2017 | 12.76 | 12.88 | 12.64 | 12.69 | 62,067 | -0.05(-0.39%) |
Jan 25, 2017 | 12.89 | 13.00 | 12.66 | 12.74 | 121,854 | -0.05(-0.39%) |
Jan 24, 2017 | 12.86 | 13.02 | 12.74 | 12.79 | 164,180 | -0.06(-0.47%) |
Jan 23, 2017 | 12.77 | 13.05 | 12.64 | 12.85 | 110,852 | +0.06(+0.47%) |
Jan 20, 2017 | 12.75 | 12.96 | 12.66 | 12.79 | 167,148 | +0.13(+1.03%) |
Jan 19, 2017 | 12.81 | 12.86 | 12.55 | 12.66 | 107,620 | +0.00(+0.00%) |
Jan 18, 2017 | 12.76 | 12.83 | 12.46 | 12.66 | 161,047 | -0.08(-0.63%) |
Jan 17, 2017 | 13.03 | 13.03 | 12.65 | 12.74 | 131,174 | -0.37(-2.82%) |
Jan 13, 2017 | 13.11 | 13.11 | 13.11 | 0 | +0.36(+2.82%) | |
Jan 12, 2017 | 12.76 | 12.85 | 12.22 | 12.75 | 161,819 | +0.01(+0.08%) |
Jan 11, 2017 | 12.71 | 12.95 | 12.48 | 12.74 | 114,014 | -0.02(-0.16%) |
Jan 10, 2017 | 12.71 | 12.77 | 12.41 | 12.76 | 86,918 | +0.20(+1.59%) |
Jan 09, 2017 | 12.50 | 12.73 | 12.21 | 12.56 | 101,049 | +0.02(+0.16%) |
Jan 06, 2017 | 12.65 | 12.74 | 12.49 | 12.54 | 92,577 | -0.05(-0.40%) |
Jan 05, 2017 | 12.49 | 12.64 | 12.35 | 12.59 | 70,317 | +0.08(+0.64%) |
Jan 04, 2017 | 12.39 | 12.59 | 12.36 | 12.51 | 165,216 | +0.16(+1.30%) |
Jan 03, 2017 | 12.38 | 12.65 | 12.27 | 12.35 | 129,988 | +0.18(+1.48%) |
Dec 30, 2016 | 12.17 | 12.17 | 12.17 | 0 | -0.12(-0.98%) | |
Dec 29, 2016 | 12.10 | 12.31 | 12.10 | 12.29 | 79,780 | +0.19(+1.57%) |
Dec 28, 2016 | 12.35 | 12.36 | 11.96 | 12.10 | 143,612 | -0.22(-1.79%) |
Dec 27, 2016 | 12.11 | 12.49 | 12.11 | 12.32 | 54,324 | +0.18(+1.48%) |
Dec 23, 2016 | 12.14 | 12.14 | 12.14 | 0 | +0.13(+1.08%) | |
Dec 22, 2016 | 12.21 | 12.21 | 11.95 | 12.01 | 112,973 | -0.25(-2.04%) |
Dec 21, 2016 | 12.46 | 12.53 | 12.12 | 12.26 | 129,271 | -0.25(-2.00%) |
Dec 20, 2016 | 12.51 | 12.78 | 12.25 | 12.51 | 180,714 | -0.01(-0.08%) |
Dec 19, 2016 | 12.54 | 12.88 | 12.40 | 12.52 | 132,017 | +0.03(+0.24%) |
Dec 16, 2016 | 12.49 | 12.59 | 12.28 | 12.49 | 253,978 | +0.05(+0.40%) |
Dec 15, 2016 | 12.43 | 12.72 | 12.29 | 12.44 | 204,996 | -0.03(-0.24%) |
Dec 14, 2016 | 12.49 | 12.74 | 12.19 | 12.47 | 219,639 | -0.03(-0.24%) |
Dec 13, 2016 | 12.52 | 12.84 | 12.45 | 12.50 | 255,785 | +0.03(+0.24%) |
Dec 12, 2016 | 13.01 | 13.01 | 12.41 | 12.47 | 116,683 | -0.52(-4.00%) |
Dec 09, 2016 | 13.40 | 13.77 | 12.77 | 12.99 | 199,928 | -0.48(-3.56%) |
Dec 08, 2016 | 13.28 | 13.81 | 13.02 | 13.47 | 400,021 | +0.24(+1.81%) |
Dec 07, 2016 | 12.51 | 13.26 | 12.41 | 13.23 | 318,966 | +0.67(+5.33%) |
Dec 06, 2016 | 12.35 | 12.56 | 12.06 | 12.56 | 263,028 | +0.27(+2.20%) |
Dec 05, 2016 | 11.88 | 12.39 | 11.80 | 12.29 | 457,291 | +0.52(+4.42%) |
Dec 02, 2016 | 11.32 | 11.90 | 11.31 | 11.77 | 298,098 | +0.27(+2.35%) |