Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.29 | 14.35 | 13.95 | 14.35 | 76,698 | -0.06(-0.40%) |
Feb 27, 2017 | 14.38 | 14.41 | 14.12 | 14.41 | 200,016 | +0.14(+1.00%) |
Feb 24, 2017 | 13.95 | 14.26 | 13.92 | 14.26 | 22,858 | +0.29(+2.04%) |
Feb 23, 2017 | 14.21 | 14.21 | 13.78 | 13.98 | 144,872 | -0.11(-0.81%) |
Feb 22, 2017 | 14.24 | 14.35 | 13.95 | 14.09 | 94,841 | -0.09(-0.60%) |
Feb 21, 2017 | 14.09 | 14.38 | 13.89 | 14.18 | 188,925 | +0.06(+0.40%) |
Feb 17, 2017 | 14.12 | 14.12 | 14.12 | 0 | +0.09(+0.61%) | |
Feb 16, 2017 | 14.07 | 14.21 | 13.87 | 14.04 | 37,664 | -0.06(-0.40%) |
Feb 15, 2017 | 14.09 | 14.15 | 14.01 | 14.09 | 14,646 | -0.03(-0.20%) |
Feb 14, 2017 | 14.15 | 14.26 | 14.09 | 14.12 | 70,943 | +0.00(+0.00%) |
Feb 13, 2017 | 14.18 | 14.21 | 13.95 | 14.12 | 309,691 | +0.09(+0.61%) |
Feb 10, 2017 | 14.04 | 14.18 | 14.01 | 14.04 | 76,854 | +0.03(+0.20%) |
Feb 09, 2017 | 14.04 | 14.15 | 14.01 | 14.01 | 31,868 | -0.06(-0.41%) |
Feb 08, 2017 | 14.09 | 14.09 | 14.01 | 14.07 | 52,951 | -0.03(-0.20%) |
Feb 07, 2017 | 14.15 | 14.21 | 14.07 | 14.09 | 78,516 | -0.11(-0.80%) |
Feb 06, 2017 | 14.21 | 14.24 | 13.84 | 14.21 | 98,698 | -0.03(-0.20%) |
Feb 03, 2017 | 14.61 | 14.69 | 14.21 | 14.24 | 54,188 | -0.26(-1.79%) |
Feb 02, 2017 | 14.58 | 14.78 | 14.44 | 14.50 | 111,824 | +0.00(+0.00%) |
Feb 01, 2017 | 14.27 | 14.54 | 14.27 | 14.50 | 41,086 | +0.28(+1.98%) |
Jan 31, 2017 | 14.21 | 14.52 | 14.13 | 14.21 | 72,054 | -0.03(-0.20%) |
Jan 30, 2017 | 14.07 | 14.33 | 13.94 | 14.24 | 736,860 | +0.17(+1.20%) |
Jan 27, 2017 | 13.74 | 14.10 | 13.73 | 14.07 | 90,066 | +0.25(+1.83%) |
Jan 26, 2017 | 13.85 | 14.10 | 13.65 | 13.82 | 477,417 | +0.11(+0.82%) |
Jan 25, 2017 | 13.31 | 13.82 | 13.28 | 13.71 | 448,510 | +0.51(+3.84%) |
Jan 24, 2017 | 13.14 | 13.60 | 13.14 | 13.20 | 583,012 | +0.06(+0.43%) |
Jan 23, 2017 | 13.26 | 13.26 | 12.81 | 13.14 | 101,267 | +0.08(+0.65%) |
Jan 20, 2017 | 13.96 | 14.07 | 12.84 | 13.06 | 964,380 | +1.15(+9.69%) |
Jan 19, 2017 | 11.65 | 11.93 | 11.65 | 11.91 | 37,498 | +0.28(+2.42%) |
Jan 18, 2017 | 11.85 | 11.96 | 11.62 | 11.62 | 34,415 | -0.42(-3.50%) |
Jan 17, 2017 | 11.91 | 12.13 | 11.73 | 12.05 | 62,047 | +0.17(+1.42%) |
Jan 13, 2017 | 11.88 | 11.88 | 11.88 | 0 | +0.08(+0.72%) | |
Jan 12, 2017 | 11.93 | 11.94 | 11.77 | 11.79 | 33,494 | -0.06(-0.48%) |
Jan 11, 2017 | 11.91 | 12.11 | 11.85 | 11.85 | 8,835 | -0.08(-0.71%) |
Jan 10, 2017 | 12.19 | 12.23 | 11.93 | 11.93 | 23,529 | -0.25(-2.08%) |
Jan 09, 2017 | 12.10 | 12.22 | 12.05 | 12.19 | 24,826 | +0.08(+0.70%) |
Jan 06, 2017 | 11.85 | 12.10 | 11.82 | 12.10 | 31,665 | +0.23(+1.90%) |
Jan 05, 2017 | 12.22 | 12.26 | 11.86 | 11.88 | 44,916 | -0.34(-2.77%) |
Jan 04, 2017 | 12.19 | 12.22 | 12.08 | 12.22 | 14,843 | +0.08(+0.70%) |
Jan 03, 2017 | 12.22 | 12.38 | 11.82 | 12.13 | 53,462 | -0.06(-0.46%) |
Dec 30, 2016 | 12.19 | 12.19 | 12.19 | 0 | +0.17(+1.41%) | |
Dec 29, 2016 | 11.82 | 12.27 | 11.74 | 12.02 | 27,000 | +0.17(+1.43%) |
Dec 28, 2016 | 11.93 | 12.08 | 11.74 | 11.85 | 29,391 | -0.17(-1.41%) |
Dec 27, 2016 | 12.24 | 12.33 | 12.02 | 12.02 | 20,467 | -0.25(-2.06%) |
Dec 23, 2016 | 12.27 | 12.27 | 12.27 | 0 | -0.25(-2.02%) | |
Dec 22, 2016 | 11.91 | 12.55 | 11.82 | 12.53 | 52,460 | +0.56(+4.71%) |
Dec 21, 2016 | 12.10 | 12.27 | 11.88 | 11.96 | 42,987 | -0.20(-1.62%) |
Dec 20, 2016 | 11.88 | 12.16 | 11.88 | 12.16 | 22,245 | +0.34(+2.86%) |
Dec 19, 2016 | 12.08 | 12.19 | 11.71 | 11.82 | 44,941 | -0.45(-3.67%) |
Dec 16, 2016 | 12.22 | 12.36 | 11.62 | 12.27 | 156,516 | +0.00(+0.00%) |
Dec 15, 2016 | 12.16 | 13.23 | 11.99 | 12.27 | 59,420 | +0.17(+1.40%) |
Dec 14, 2016 | 12.19 | 12.33 | 12.01 | 12.10 | 37,562 | -0.08(-0.69%) |
Dec 13, 2016 | 11.85 | 12.24 | 11.40 | 12.19 | 65,641 | +0.31(+2.61%) |
Dec 12, 2016 | 11.79 | 11.96 | 11.68 | 11.88 | 24,618 | +0.20(+1.69%) |
Dec 09, 2016 | 11.43 | 11.82 | 11.40 | 11.68 | 32,244 | +0.34(+2.98%) |
Dec 08, 2016 | 11.46 | 11.57 | 11.26 | 11.34 | 92,032 | -0.20(-1.71%) |
Dec 07, 2016 | 11.34 | 11.60 | 11.34 | 11.54 | 23,245 | +0.20(+1.74%) |
Dec 06, 2016 | 11.65 | 11.68 | 11.32 | 11.34 | 41,296 | -0.31(-2.66%) |
Dec 05, 2016 | 11.65 | 11.82 | 11.57 | 11.65 | 41,923 | +0.00(+0.00%) |
Dec 02, 2016 | 11.85 | 11.85 | 11.43 | 11.65 | 61,216 | -0.06(-0.48%) |