Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.60 | 12.72 | 12.24 | 12.36 | 10,288 | -0.24(-1.90%) |
Feb 27, 2017 | 12.24 | 12.60 | 12.24 | 12.60 | 3,917 | +0.24(+1.94%) |
Feb 24, 2017 | 12.84 | 12.84 | 11.52 | 12.36 | 11,114 | -0.24(-1.90%) |
Feb 23, 2017 | 13.08 | 13.08 | 12.48 | 12.60 | 6,154 | -0.48(-3.67%) |
Feb 22, 2017 | 13.08 | 13.08 | 12.60 | 13.08 | 6,478 | +0.00(+0.00%) |
Feb 21, 2017 | 12.60 | 13.20 | 12.48 | 13.08 | 7,746 | +0.60(+4.81%) |
Feb 17, 2017 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 12.72 | 12.72 | 12.36 | 12.48 | 3,880 | -0.12(-0.95%) |
Feb 15, 2017 | 12.84 | 12.84 | 12.36 | 12.60 | 8,645 | -0.36(-2.78%) |
Feb 14, 2017 | 13.20 | 13.20 | 12.60 | 12.96 | 13,314 | +0.00(+0.00%) |
Feb 13, 2017 | 12.84 | 13.32 | 12.60 | 12.96 | 18,859 | +0.12(+0.93%) |
Feb 10, 2017 | 12.36 | 13.20 | 12.12 | 12.84 | 29,179 | +0.72(+5.94%) |
Feb 09, 2017 | 11.88 | 12.48 | 11.52 | 12.12 | 5,807 | +0.36(+3.06%) |
Feb 08, 2017 | 11.56 | 12.48 | 11.56 | 11.76 | 24,969 | +0.00(+0.00%) |
Feb 07, 2017 | 11.23 | 11.76 | 11.06 | 11.76 | 4,063 | +0.42(+3.70%) |
Feb 06, 2017 | 11.56 | 11.88 | 11.28 | 11.34 | 5,055 | -0.42(-3.57%) |
Feb 03, 2017 | 11.36 | 11.85 | 11.16 | 11.76 | 5,696 | +0.48(+4.24%) |
Feb 02, 2017 | 11.88 | 11.88 | 11.16 | 11.28 | 8,702 | -0.57(-4.82%) |
Feb 01, 2017 | 11.52 | 11.87 | 11.33 | 11.85 | 4,955 | +0.33(+2.89%) |
Jan 31, 2017 | 11.67 | 11.76 | 11.28 | 11.52 | 7,582 | -0.24(-2.04%) |
Jan 30, 2017 | 12.48 | 12.48 | 11.16 | 11.76 | 7,954 | -0.17(-1.39%) |
Jan 27, 2017 | 12.72 | 12.72 | 11.41 | 11.93 | 19,104 | -0.43(-3.51%) |
Jan 26, 2017 | 13.20 | 13.20 | 12.12 | 12.36 | 11,110 | -0.48(-3.74%) |
Jan 25, 2017 | 13.20 | 13.56 | 12.72 | 12.84 | 34,346 | +0.24(+1.90%) |
Jan 24, 2017 | 11.30 | 13.08 | 10.81 | 12.60 | 57,361 | +1.38(+12.30%) |
Jan 23, 2017 | 11.28 | 11.28 | 10.26 | 11.22 | 21,296 | +0.06(+0.54%) |
Jan 20, 2017 | 11.49 | 11.76 | 10.92 | 11.16 | 23,899 | -0.48(-4.12%) |
Jan 19, 2017 | 12.60 | 12.60 | 10.80 | 11.64 | 48,416 | -0.84(-6.73%) |
Jan 18, 2017 | 13.20 | 13.20 | 12.12 | 12.48 | 39,687 | -0.72(-5.45%) |
Jan 17, 2017 | 12.96 | 13.20 | 12.72 | 13.20 | 15,541 | +0.48(+3.77%) |
Jan 13, 2017 | 12.72 | 12.72 | 12.72 | 0 | -0.84(-6.19%) | |
Jan 12, 2017 | 13.80 | 14.40 | 13.32 | 13.56 | 118,774 | -0.11(-0.79%) |
Jan 11, 2017 | 13.20 | 17.64 | 13.20 | 13.67 | 417,747 | +0.47(+3.55%) |
Jan 10, 2017 | 13.32 | 13.68 | 12.60 | 13.20 | 17,783 | +0.12(+0.92%) |
Jan 09, 2017 | 13.44 | 13.65 | 12.84 | 13.08 | 9,353 | -0.12(-0.91%) |
Jan 06, 2017 | 13.56 | 13.67 | 13.20 | 13.20 | 9,627 | -0.13(-0.98%) |
Jan 05, 2017 | 14.04 | 14.52 | 13.20 | 13.33 | 37,718 | -0.59(-4.23%) |
Jan 04, 2017 | 14.04 | 14.52 | 13.56 | 13.92 | 28,713 | +0.12(+0.87%) |
Jan 03, 2017 | 13.80 | 14.18 | 13.20 | 13.80 | 6,491 | +0.12(+0.88%) |
Dec 30, 2016 | 13.68 | 13.68 | 13.68 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 13.44 | 13.80 | 13.32 | 13.68 | 15,103 | +0.12(+0.88%) |
Dec 28, 2016 | 12.96 | 13.56 | 12.96 | 13.56 | 12,326 | +0.36(+2.73%) |
Dec 27, 2016 | 12.84 | 13.44 | 12.84 | 13.20 | 14,975 | +0.36(+2.80%) |
Dec 23, 2016 | 12.84 | 12.84 | 12.84 | 0 | -0.72(-5.31%) | |
Dec 22, 2016 | 13.32 | 14.82 | 13.20 | 13.56 | 79,184 | +0.36(+2.73%) |
Dec 21, 2016 | 13.56 | 13.56 | 13.20 | 13.20 | 6,124 | -0.36(-2.65%) |
Dec 20, 2016 | 13.44 | 13.68 | 13.44 | 13.56 | 3,510 | +0.12(+0.89%) |
Dec 19, 2016 | 13.44 | 13.80 | 13.44 | 13.44 | 10,397 | +0.00(+0.00%) |
Dec 16, 2016 | 13.32 | 13.56 | 13.08 | 13.44 | 8,965 | +0.12(+0.90%) |
Dec 15, 2016 | 13.80 | 14.28 | 12.45 | 13.32 | 19,541 | -0.43(-3.14%) |
Dec 14, 2016 | 13.44 | 14.52 | 13.44 | 13.75 | 60,170 | +0.31(+2.32%) |
Dec 13, 2016 | 13.56 | 13.68 | 13.20 | 13.44 | 5,433 | +0.00(+0.00%) |
Dec 12, 2016 | 13.68 | 13.92 | 13.32 | 13.44 | 4,058 | -0.24(-1.75%) |
Dec 09, 2016 | 13.80 | 13.80 | 13.56 | 13.68 | 9,890 | +0.00(+0.00%) |
Dec 08, 2016 | 14.64 | 14.88 | 13.20 | 13.68 | 21,059 | -0.84(-5.79%) |
Dec 07, 2016 | 15.72 | 16.08 | 13.66 | 14.52 | 43,769 | -1.08(-6.92%) |
Dec 06, 2016 | 15.84 | 16.32 | 15.48 | 15.60 | 17,583 | +0.12(+0.78%) |
Dec 05, 2016 | 15.48 | 15.84 | 15.36 | 15.48 | 16,125 | +0.00(+0.00%) |
Dec 02, 2016 | 15.60 | 16.15 | 15.36 | 15.48 | 4,671 | -0.00(-0.01%) |