Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.47 | 16.55 | 15.79 | 16.03 | 410,620 | -0.46(-2.80%) |
Feb 27, 2017 | 16.37 | 16.62 | 16.17 | 16.50 | 580,124 | +0.46(+2.88%) |
Feb 24, 2017 | 15.72 | 16.21 | 15.46 | 16.03 | 287,456 | +0.37(+2.34%) |
Feb 23, 2017 | 15.85 | 16.22 | 15.50 | 15.67 | 390,780 | -0.06(-0.37%) |
Feb 22, 2017 | 15.40 | 15.78 | 15.33 | 15.72 | 380,708 | +0.36(+2.31%) |
Feb 21, 2017 | 15.24 | 15.49 | 15.20 | 15.37 | 612,021 | +0.29(+1.91%) |
Feb 17, 2017 | 15.08 | 15.08 | 15.08 | 0 | +2.00(+15.25%) | |
Feb 16, 2017 | 12.83 | 13.17 | 12.78 | 13.09 | 200,864 | +0.26(+2.02%) |
Feb 15, 2017 | 12.67 | 12.88 | 12.59 | 12.83 | 43,273 | +0.11(+0.83%) |
Feb 14, 2017 | 12.95 | 12.95 | 12.55 | 12.72 | 66,997 | -0.12(-0.97%) |
Feb 13, 2017 | 12.66 | 12.92 | 12.59 | 12.85 | 145,085 | +0.19(+1.52%) |
Feb 10, 2017 | 12.56 | 12.67 | 12.39 | 12.65 | 55,508 | +0.02(+0.15%) |
Feb 09, 2017 | 12.41 | 12.65 | 12.34 | 12.64 | 92,066 | +0.22(+1.78%) |
Feb 08, 2017 | 12.47 | 12.47 | 12.13 | 12.41 | 90,315 | -0.12(-0.99%) |
Feb 07, 2017 | 12.51 | 12.78 | 12.49 | 12.54 | 66,624 | +0.04(+0.31%) |
Feb 06, 2017 | 12.88 | 12.88 | 12.40 | 12.50 | 52,985 | -0.36(-2.83%) |
Feb 03, 2017 | 12.67 | 12.93 | 12.67 | 12.87 | 40,977 | +0.27(+2.13%) |
Feb 02, 2017 | 12.84 | 12.95 | 12.45 | 12.60 | 53,782 | -0.34(-2.60%) |
Feb 01, 2017 | 12.71 | 12.95 | 12.71 | 12.93 | 58,746 | +0.27(+2.12%) |
Jan 31, 2017 | 12.54 | 12.76 | 12.16 | 12.66 | 59,240 | +0.08(+0.61%) |
Jan 30, 2017 | 12.71 | 12.71 | 12.41 | 12.59 | 52,081 | -0.26(-2.02%) |
Jan 27, 2017 | 12.75 | 12.87 | 12.62 | 12.85 | 33,979 | +0.13(+1.06%) |
Jan 26, 2017 | 12.93 | 12.95 | 12.64 | 12.71 | 35,032 | -0.27(-2.07%) |
Jan 25, 2017 | 12.84 | 13.02 | 12.74 | 12.98 | 34,623 | +0.25(+1.96%) |
Jan 24, 2017 | 12.60 | 12.82 | 12.55 | 12.73 | 76,984 | +0.18(+1.45%) |
Jan 23, 2017 | 12.60 | 12.71 | 12.47 | 12.55 | 28,735 | -0.05(-0.38%) |
Jan 20, 2017 | 12.62 | 12.85 | 12.53 | 12.60 | 39,922 | -0.04(-0.30%) |
Jan 19, 2017 | 12.84 | 12.94 | 12.60 | 12.64 | 37,279 | -0.27(-2.08%) |
Jan 18, 2017 | 12.83 | 13.18 | 12.83 | 12.90 | 38,444 | +0.10(+0.75%) |
Jan 17, 2017 | 13.00 | 13.00 | 12.76 | 12.81 | 45,976 | -0.27(-2.05%) |
Jan 13, 2017 | 13.08 | 13.08 | 13.08 | 0 | +0.27(+2.10%) | |
Jan 12, 2017 | 12.76 | 12.93 | 12.62 | 12.81 | 39,345 | -0.16(-1.26%) |
Jan 11, 2017 | 12.91 | 12.97 | 12.76 | 12.97 | 149,080 | +0.03(+0.22%) |
Jan 10, 2017 | 12.95 | 13.18 | 12.91 | 12.94 | 92,157 | +0.04(+0.30%) |
Jan 09, 2017 | 12.85 | 13.10 | 12.71 | 12.90 | 97,270 | -0.01(-0.07%) |
Jan 06, 2017 | 13.15 | 13.15 | 12.88 | 12.91 | 86,001 | -0.26(-1.97%) |
Jan 05, 2017 | 13.19 | 13.50 | 13.14 | 13.17 | 65,710 | -0.17(-1.29%) |
Jan 04, 2017 | 13.21 | 13.39 | 12.95 | 13.35 | 138,041 | +0.08(+0.58%) |
Jan 03, 2017 | 13.58 | 13.68 | 13.11 | 13.27 | 124,637 | -0.07(-0.50%) |
Dec 30, 2016 | 13.34 | 13.34 | 13.34 | 0 | -0.06(-0.43%) | |
Dec 29, 2016 | 13.50 | 13.63 | 13.24 | 13.39 | 45,304 | -0.12(-0.92%) |
Dec 28, 2016 | 13.55 | 13.60 | 13.43 | 13.52 | 36,789 | +0.03(+0.21%) |
Dec 27, 2016 | 13.46 | 13.84 | 13.46 | 13.49 | 39,591 | -0.06(-0.43%) |
Dec 23, 2016 | 13.55 | 13.55 | 13.55 | 0 | +0.22(+1.66%) | |
Dec 22, 2016 | 13.24 | 13.36 | 13.06 | 13.33 | 66,303 | +0.13(+1.02%) |
Dec 21, 2016 | 13.17 | 13.40 | 13.14 | 13.19 | 71,754 | -0.01(-0.07%) |
Dec 20, 2016 | 13.14 | 13.41 | 13.03 | 13.20 | 61,166 | +0.12(+0.95%) |
Dec 19, 2016 | 13.25 | 13.48 | 13.03 | 13.08 | 118,066 | -0.24(-1.80%) |
Dec 16, 2016 | 13.06 | 13.34 | 12.91 | 13.32 | 657,243 | +0.30(+2.28%) |
Dec 15, 2016 | 12.88 | 13.22 | 12.70 | 13.02 | 102,407 | +0.20(+1.57%) |
Dec 14, 2016 | 13.02 | 13.08 | 12.48 | 12.82 | 66,806 | -0.33(-2.48%) |
Dec 13, 2016 | 12.90 | 13.21 | 12.83 | 13.14 | 90,921 | +0.33(+2.54%) |
Dec 12, 2016 | 12.51 | 12.90 | 12.51 | 12.82 | 105,511 | +0.18(+1.44%) |
Dec 09, 2016 | 12.39 | 12.65 | 12.32 | 12.64 | 109,812 | +0.35(+2.89%) |
Dec 08, 2016 | 12.17 | 12.34 | 12.17 | 12.28 | 123,272 | +0.08(+0.63%) |
Dec 07, 2016 | 12.23 | 12.23 | 12.09 | 12.20 | 49,714 | +0.03(+0.24%) |
Dec 06, 2016 | 11.84 | 12.22 | 11.81 | 12.17 | 68,785 | +0.36(+3.09%) |
Dec 05, 2016 | 11.77 | 11.92 | 11.58 | 11.81 | 90,995 | +0.15(+1.32%) |
Dec 02, 2016 | 11.63 | 11.83 | 11.42 | 11.66 | 57,409 | +0.01(+0.08%) |