Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.22 | 13.59 | 13.03 | 13.16 | 266,395 | +0.13(+1.02%) |
Feb 27, 2017 | 14.00 | 14.37 | 13.03 | 13.03 | 298,192 | -1.06(-7.50%) |
Feb 24, 2017 | 14.59 | 14.59 | 14.00 | 14.08 | 166,859 | -0.16(-1.13%) |
Feb 23, 2017 | 14.33 | 14.50 | 14.22 | 14.24 | 117,276 | +0.15(+1.08%) |
Feb 22, 2017 | 14.38 | 14.39 | 13.82 | 14.09 | 224,810 | -0.29(-1.98%) |
Feb 21, 2017 | 14.27 | 14.58 | 14.01 | 14.38 | 264,628 | -0.05(-0.33%) |
Feb 17, 2017 | 14.42 | 14.42 | 14.42 | 0 | -0.16(-1.11%) | |
Feb 16, 2017 | 14.56 | 14.74 | 14.51 | 14.59 | 171,575 | +0.20(+1.39%) |
Feb 15, 2017 | 14.51 | 14.55 | 14.18 | 14.39 | 193,496 | -0.30(-2.03%) |
Feb 14, 2017 | 14.99 | 14.99 | 14.47 | 14.68 | 122,056 | +0.01(+0.08%) |
Feb 13, 2017 | 14.73 | 14.88 | 14.65 | 14.67 | 148,500 | -0.19(-1.28%) |
Feb 10, 2017 | 14.36 | 14.97 | 14.35 | 14.86 | 199,830 | +0.35(+2.42%) |
Feb 09, 2017 | 15.34 | 15.34 | 14.44 | 14.51 | 351,859 | -0.74(-4.86%) |
Feb 08, 2017 | 15.41 | 15.47 | 15.13 | 15.25 | 173,427 | +0.12(+0.82%) |
Feb 07, 2017 | 15.13 | 15.43 | 14.96 | 15.13 | 237,426 | -0.04(-0.24%) |
Feb 06, 2017 | 14.90 | 15.18 | 14.64 | 15.16 | 205,899 | +0.63(+4.30%) |
Feb 03, 2017 | 14.58 | 14.71 | 14.39 | 14.54 | 226,127 | +0.05(+0.33%) |
Feb 02, 2017 | 14.71 | 14.74 | 14.41 | 14.49 | 327,707 | +0.15(+1.06%) |
Feb 01, 2017 | 13.93 | 14.36 | 13.81 | 14.34 | 137,780 | +0.19(+1.34%) |
Jan 31, 2017 | 13.91 | 14.19 | 13.91 | 14.15 | 101,063 | +0.52(+3.84%) |
Jan 30, 2017 | 13.82 | 13.84 | 13.49 | 13.62 | 93,905 | -0.03(-0.21%) |
Jan 27, 2017 | 13.23 | 13.70 | 13.17 | 13.65 | 60,003 | +0.36(+2.72%) |
Jan 26, 2017 | 13.30 | 13.41 | 13.07 | 13.29 | 106,743 | -0.39(-2.85%) |
Jan 25, 2017 | 13.60 | 13.87 | 13.45 | 13.68 | 135,333 | -0.23(-1.64%) |
Jan 24, 2017 | 14.15 | 14.32 | 13.74 | 13.91 | 132,526 | -0.16(-1.16%) |
Jan 23, 2017 | 13.79 | 14.14 | 13.79 | 14.07 | 199,191 | +0.40(+2.93%) |
Jan 20, 2017 | 13.59 | 13.82 | 13.37 | 13.67 | 85,699 | +0.17(+1.27%) |
Jan 19, 2017 | 13.31 | 13.57 | 13.13 | 13.50 | 124,969 | -0.09(-0.63%) |
Jan 18, 2017 | 13.98 | 14.07 | 13.41 | 13.59 | 124,359 | -0.32(-2.32%) |
Jan 17, 2017 | 14.01 | 14.29 | 13.81 | 13.91 | 293,864 | +0.41(+3.05%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.36(+2.72%) | |
Jan 12, 2017 | 13.65 | 13.69 | 12.96 | 13.14 | 188,613 | -0.18(-1.36%) |
Jan 11, 2017 | 13.33 | 13.48 | 12.85 | 13.32 | 136,963 | -0.08(-0.57%) |
Jan 10, 2017 | 13.28 | 13.69 | 13.20 | 13.40 | 132,801 | +0.36(+2.77%) |
Jan 09, 2017 | 13.26 | 13.36 | 12.97 | 13.04 | 175,430 | +0.10(+0.73%) |
Jan 06, 2017 | 13.31 | 13.41 | 12.62 | 12.94 | 197,344 | -0.57(-4.22%) |
Jan 05, 2017 | 12.81 | 13.62 | 12.77 | 13.51 | 345,846 | +1.08(+8.72%) |
Jan 04, 2017 | 12.36 | 12.48 | 12.12 | 12.43 | 127,635 | +0.27(+2.19%) |
Jan 03, 2017 | 11.54 | 12.16 | 11.54 | 12.16 | 197,820 | +0.72(+6.32%) |
Dec 30, 2016 | 11.44 | 11.44 | 11.44 | 0 | -0.58(-4.83%) | |
Dec 29, 2016 | 11.31 | 12.04 | 11.31 | 12.02 | 220,112 | +0.78(+6.94%) |
Dec 28, 2016 | 11.23 | 11.25 | 10.98 | 11.24 | 108,900 | +0.10(+0.88%) |
Dec 27, 2016 | 10.76 | 11.20 | 10.72 | 11.14 | 138,622 | +0.44(+4.06%) |
Dec 23, 2016 | 10.71 | 10.71 | 10.71 | 0 | +0.13(+1.25%) | |
Dec 22, 2016 | 10.56 | 10.87 | 10.55 | 10.57 | 96,118 | -0.06(-0.53%) |
Dec 21, 2016 | 10.67 | 10.85 | 10.59 | 10.63 | 108,795 | -0.05(-0.44%) |
Dec 20, 2016 | 10.60 | 10.89 | 10.40 | 10.68 | 175,040 | -0.29(-2.67%) |
Dec 19, 2016 | 11.16 | 11.23 | 10.78 | 10.97 | 101,718 | -0.16(-1.44%) |
Dec 16, 2016 | 11.16 | 11.28 | 10.73 | 11.13 | 128,596 | +0.05(+0.43%) |
Dec 15, 2016 | 11.51 | 11.51 | 10.95 | 11.08 | 266,822 | -0.79(-6.69%) |
Dec 14, 2016 | 12.57 | 12.85 | 11.88 | 11.88 | 108,954 | -0.64(-5.14%) |
Dec 13, 2016 | 12.36 | 12.62 | 12.28 | 12.52 | 39,216 | +0.26(+2.08%) |
Dec 12, 2016 | 12.11 | 12.52 | 12.11 | 12.27 | 128,995 | +0.18(+1.49%) |
Dec 09, 2016 | 12.81 | 12.84 | 12.08 | 12.09 | 262,320 | -0.76(-5.89%) |
Dec 08, 2016 | 13.11 | 13.20 | 12.75 | 12.84 | 77,744 | -0.24(-1.81%) |
Dec 07, 2016 | 13.05 | 13.39 | 13.01 | 13.08 | 107,640 | +0.23(+1.77%) |
Dec 06, 2016 | 12.85 | 13.28 | 12.80 | 12.85 | 72,271 | -0.09(-0.73%) |
Dec 05, 2016 | 12.72 | 13.16 | 12.47 | 12.95 | 108,182 | +0.09(+0.66%) |
Dec 02, 2016 | 12.04 | 12.86 | 12.04 | 12.86 | 92,483 | +0.79(+6.58%) |