Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.75 | 12.75 | 12.15 | 12.30 | 76,337 | -0.45(-3.53%) |
Feb 27, 2017 | 12.80 | 12.90 | 12.70 | 12.75 | 56,421 | -0.15(-1.16%) |
Feb 24, 2017 | 12.75 | 12.95 | 12.70 | 12.90 | 33,651 | +0.05(+0.39%) |
Feb 23, 2017 | 12.75 | 12.90 | 12.50 | 12.85 | 56,368 | +0.15(+1.18%) |
Feb 22, 2017 | 12.85 | 13.00 | 12.53 | 12.70 | 40,547 | -0.25(-1.93%) |
Feb 21, 2017 | 13.15 | 13.35 | 12.85 | 12.95 | 65,239 | -0.10(-0.77%) |
Feb 17, 2017 | 13.05 | 13.05 | 13.05 | 0 | +0.05(+0.38%) | |
Feb 16, 2017 | 12.90 | 13.10 | 12.75 | 13.00 | 68,698 | +0.00(+0.00%) |
Feb 15, 2017 | 12.65 | 13.10 | 12.65 | 13.00 | 60,643 | +0.30(+2.36%) |
Feb 14, 2017 | 12.80 | 12.95 | 12.55 | 12.70 | 48,461 | -0.10(-0.78%) |
Feb 13, 2017 | 12.85 | 12.95 | 12.60 | 12.80 | 51,125 | +0.10(+0.79%) |
Feb 10, 2017 | 12.45 | 12.75 | 12.35 | 12.70 | 86,681 | +0.35(+2.83%) |
Feb 09, 2017 | 12.15 | 12.45 | 12.10 | 12.35 | 70,220 | +0.20(+1.65%) |
Feb 08, 2017 | 12.45 | 12.45 | 12.12 | 12.15 | 93,873 | -0.35(-2.80%) |
Feb 07, 2017 | 12.45 | 12.55 | 12.32 | 12.50 | 79,061 | +0.00(+0.00%) |
Feb 06, 2017 | 12.40 | 12.58 | 12.40 | 12.50 | 78,785 | -0.05(-0.40%) |
Feb 03, 2017 | 12.55 | 12.70 | 12.38 | 12.55 | 69,805 | +0.00(+0.00%) |
Feb 02, 2017 | 12.90 | 12.95 | 12.45 | 12.55 | 93,922 | -0.45(-3.46%) |
Feb 01, 2017 | 13.05 | 13.05 | 12.80 | 13.00 | 123,671 | -0.05(-0.38%) |
Jan 31, 2017 | 13.00 | 13.40 | 12.95 | 13.05 | 106,426 | +0.20(+1.56%) |
Jan 30, 2017 | 13.45 | 13.50 | 12.85 | 12.85 | 222,651 | -0.60(-4.46%) |
Jan 27, 2017 | 13.70 | 14.00 | 13.45 | 13.45 | 165,293 | -0.15(-1.10%) |
Jan 26, 2017 | 13.55 | 13.60 | 13.50 | 13.60 | 70,810 | +0.00(+0.00%) |
Jan 25, 2017 | 13.70 | 13.70 | 13.50 | 13.60 | 108,804 | -0.05(-0.37%) |
Jan 24, 2017 | 13.55 | 13.72 | 13.55 | 13.65 | 100,341 | +0.15(+1.11%) |
Jan 23, 2017 | 13.60 | 13.60 | 13.43 | 13.50 | 106,519 | +0.00(+0.00%) |
Jan 20, 2017 | 13.35 | 13.50 | 13.30 | 13.50 | 97,593 | +0.10(+0.75%) |
Jan 19, 2017 | 13.40 | 13.50 | 13.35 | 13.40 | 94,681 | -0.10(-0.74%) |
Jan 18, 2017 | 13.45 | 13.50 | 13.27 | 13.50 | 102,840 | +0.15(+1.12%) |
Jan 17, 2017 | 13.55 | 13.65 | 13.35 | 13.35 | 84,317 | -0.25(-1.84%) |
Jan 13, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.70 | 13.75 | 13.60 | 13.60 | 77,080 | -0.15(-1.09%) |
Jan 11, 2017 | 13.68 | 13.80 | 13.60 | 13.75 | 100,259 | +0.05(+0.36%) |
Jan 10, 2017 | 13.75 | 13.75 | 13.65 | 13.70 | 115,002 | +0.00(+0.00%) |
Jan 09, 2017 | 13.75 | 13.75 | 13.55 | 13.70 | 56,147 | -0.10(-0.72%) |
Jan 06, 2017 | 13.95 | 13.95 | 13.75 | 13.80 | 70,627 | -0.10(-0.72%) |
Jan 05, 2017 | 13.80 | 13.95 | 13.80 | 13.90 | 86,837 | -0.05(-0.36%) |
Jan 04, 2017 | 13.85 | 13.95 | 13.82 | 13.95 | 162,457 | +0.10(+0.72%) |
Jan 03, 2017 | 13.95 | 13.95 | 13.75 | 13.85 | 102,933 | +0.10(+0.73%) |
Dec 30, 2016 | 13.75 | 13.75 | 13.75 | 0 | -0.20(-1.43%) | |
Dec 29, 2016 | 13.85 | 13.95 | 13.85 | 13.95 | 48,389 | +0.10(+0.72%) |
Dec 28, 2016 | 13.90 | 13.95 | 13.75 | 13.85 | 84,870 | -0.05(-0.36%) |
Dec 27, 2016 | 13.85 | 14.05 | 13.85 | 13.90 | 63,482 | -0.05(-0.36%) |
Dec 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.10(+0.72%) | |
Dec 22, 2016 | 14.00 | 14.00 | 13.76 | 13.85 | 82,913 | -0.10(-0.72%) |
Dec 21, 2016 | 13.90 | 14.00 | 13.85 | 13.95 | 54,432 | +0.00(+0.00%) |
Dec 20, 2016 | 14.00 | 14.10 | 13.80 | 13.95 | 100,706 | -0.15(-1.06%) |
Dec 19, 2016 | 13.80 | 14.10 | 13.55 | 14.10 | 130,229 | +0.40(+2.92%) |
Dec 16, 2016 | 13.70 | 13.80 | 13.55 | 13.70 | 873,274 | +0.00(+0.00%) |
Dec 15, 2016 | 13.65 | 13.85 | 13.60 | 13.70 | 120,153 | +0.10(+0.74%) |
Dec 14, 2016 | 13.60 | 13.75 | 13.50 | 13.60 | 111,626 | +0.00(+0.00%) |
Dec 13, 2016 | 13.65 | 13.70 | 13.50 | 13.60 | 69,987 | -0.05(-0.37%) |
Dec 12, 2016 | 13.60 | 13.75 | 13.60 | 13.65 | 98,273 | +0.00(+0.00%) |
Dec 09, 2016 | 13.65 | 13.75 | 13.45 | 13.65 | 75,133 | +0.10(+0.74%) |
Dec 08, 2016 | 13.45 | 13.65 | 13.45 | 13.55 | 100,139 | +0.10(+0.74%) |
Dec 07, 2016 | 13.55 | 13.78 | 13.40 | 13.45 | 132,620 | -0.20(-1.47%) |
Dec 06, 2016 | 13.75 | 13.80 | 13.35 | 13.65 | 248,339 | +0.00(+0.00%) |
Dec 05, 2016 | 13.75 | 13.75 | 13.55 | 13.65 | 92,804 | +0.10(+0.74%) |
Dec 02, 2016 | 13.40 | 13.60 | 13.40 | 13.55 | 107,785 | +0.15(+1.12%) |