Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.56 | 13.60 | 13.17 | 13.23 | 343,269 | -0.37(-2.72%) |
Feb 27, 2017 | 13.65 | 13.73 | 13.51 | 13.60 | 263,932 | -0.14(-1.02%) |
Feb 24, 2017 | 13.97 | 14.02 | 13.62 | 13.74 | 453,562 | -0.22(-1.58%) |
Feb 23, 2017 | 13.86 | 13.98 | 13.74 | 13.96 | 323,818 | +0.09(+0.65%) |
Feb 22, 2017 | 13.99 | 14.05 | 13.81 | 13.87 | 263,313 | -0.18(-1.28%) |
Feb 21, 2017 | 13.89 | 14.39 | 13.89 | 14.05 | 736,001 | +0.16(+1.15%) |
Feb 17, 2017 | 13.89 | 13.89 | 13.89 | 0 | +0.15(+1.09%) | |
Feb 16, 2017 | 13.80 | 13.84 | 13.62 | 13.74 | 288,697 | -0.06(-0.43%) |
Feb 15, 2017 | 13.62 | 13.86 | 13.60 | 13.80 | 324,828 | +0.20(+1.47%) |
Feb 14, 2017 | 13.83 | 13.83 | 13.57 | 13.60 | 283,340 | -0.20(-1.45%) |
Feb 13, 2017 | 13.46 | 13.95 | 13.45 | 13.80 | 605,020 | +0.30(+2.22%) |
Feb 10, 2017 | 13.67 | 13.70 | 13.42 | 13.50 | 451,848 | -0.11(-0.81%) |
Feb 09, 2017 | 13.52 | 13.77 | 13.46 | 13.61 | 574,999 | +0.17(+1.26%) |
Feb 08, 2017 | 13.40 | 13.54 | 13.36 | 13.44 | 315,834 | -0.03(-0.22%) |
Feb 07, 2017 | 13.51 | 13.67 | 13.42 | 13.47 | 554,788 | -0.04(-0.30%) |
Feb 06, 2017 | 13.68 | 13.75 | 13.51 | 13.51 | 475,517 | -0.16(-1.17%) |
Feb 03, 2017 | 13.77 | 13.86 | 13.66 | 13.67 | 712,232 | +0.02(+0.15%) |
Feb 02, 2017 | 13.63 | 13.70 | 13.48 | 13.65 | 536,247 | +0.02(+0.15%) |
Feb 01, 2017 | 13.99 | 14.05 | 13.59 | 13.63 | 632,498 | -0.25(-1.80%) |
Jan 31, 2017 | 13.72 | 13.92 | 13.60 | 13.88 | 559,583 | +0.22(+1.61%) |
Jan 30, 2017 | 14.19 | 14.39 | 13.63 | 13.66 | 835,581 | -0.52(-3.67%) |
Jan 27, 2017 | 13.21 | 14.54 | 13.21 | 14.18 | 2,667,134 | +1.41(+11.04%) |
Jan 26, 2017 | 12.66 | 12.87 | 12.44 | 12.77 | 1,024,333 | +0.18(+1.43%) |
Jan 25, 2017 | 12.25 | 12.61 | 12.19 | 12.59 | 488,659 | +0.44(+3.62%) |
Jan 24, 2017 | 12.15 | 12.22 | 12.10 | 12.15 | 228,573 | +0.04(+0.33%) |
Jan 23, 2017 | 12.13 | 12.17 | 11.96 | 12.11 | 510,335 | +0.03(+0.25%) |
Jan 20, 2017 | 12.07 | 12.14 | 11.93 | 12.08 | 268,085 | +0.08(+0.67%) |
Jan 19, 2017 | 12.17 | 12.20 | 11.90 | 12.00 | 341,656 | -0.23(-1.88%) |
Jan 18, 2017 | 12.20 | 12.46 | 12.15 | 12.23 | 236,141 | +0.06(+0.49%) |
Jan 17, 2017 | 12.47 | 12.49 | 12.15 | 12.17 | 232,527 | -0.21(-1.70%) |
Jan 13, 2017 | 12.38 | 12.38 | 12.38 | 0 | -0.04(-0.32%) | |
Jan 12, 2017 | 12.27 | 12.42 | 12.10 | 12.42 | 222,306 | +0.12(+0.98%) |
Jan 11, 2017 | 12.20 | 12.34 | 12.19 | 12.30 | 206,754 | +0.03(+0.24%) |
Jan 10, 2017 | 12.12 | 12.45 | 12.12 | 12.27 | 339,260 | +0.10(+0.82%) |
Jan 09, 2017 | 12.24 | 12.38 | 12.14 | 12.17 | 230,024 | -0.06(-0.49%) |
Jan 06, 2017 | 12.23 | 12.29 | 12.11 | 12.23 | 240,822 | +0.07(+0.58%) |
Jan 05, 2017 | 12.20 | 12.26 | 12.11 | 12.16 | 176,128 | -0.04(-0.33%) |
Jan 04, 2017 | 11.85 | 12.32 | 11.83 | 12.20 | 407,498 | +0.43(+3.65%) |
Jan 03, 2017 | 11.86 | 11.92 | 11.60 | 11.77 | 288,301 | -0.08(-0.68%) |
Dec 30, 2016 | 11.85 | 11.85 | 11.85 | 0 | -0.09(-0.75%) | |
Dec 29, 2016 | 11.85 | 11.98 | 11.85 | 11.94 | 107,199 | +0.08(+0.67%) |
Dec 28, 2016 | 11.92 | 12.06 | 11.85 | 11.86 | 184,645 | -0.12(-1.00%) |
Dec 27, 2016 | 11.76 | 12.01 | 11.70 | 11.98 | 145,081 | +0.15(+1.27%) |
Dec 23, 2016 | 11.83 | 11.83 | 11.83 | 0 | -0.05(-0.42%) | |
Dec 22, 2016 | 11.97 | 12.11 | 11.86 | 11.88 | 185,736 | -0.13(-1.08%) |
Dec 21, 2016 | 12.12 | 12.28 | 11.99 | 12.01 | 259,041 | -0.15(-1.23%) |
Dec 20, 2016 | 12.00 | 12.19 | 11.98 | 12.16 | 337,396 | +0.12(+1.00%) |
Dec 19, 2016 | 11.91 | 12.23 | 11.89 | 12.04 | 378,203 | +0.05(+0.42%) |
Dec 16, 2016 | 12.09 | 12.09 | 11.96 | 11.99 | 230,707 | +0.03(+0.25%) |
Dec 15, 2016 | 11.98 | 12.17 | 11.80 | 11.96 | 254,041 | -0.02(-0.17%) |
Dec 14, 2016 | 12.17 | 12.26 | 11.93 | 11.98 | 211,199 | -0.17(-1.40%) |
Dec 13, 2016 | 12.22 | 12.36 | 12.13 | 12.15 | 176,807 | -0.05(-0.41%) |
Dec 12, 2016 | 12.27 | 12.33 | 12.18 | 12.20 | 163,382 | -0.07(-0.57%) |
Dec 09, 2016 | 12.14 | 12.31 | 12.11 | 12.27 | 164,367 | +0.09(+0.74%) |
Dec 08, 2016 | 12.41 | 12.50 | 12.14 | 12.18 | 232,409 | -0.15(-1.22%) |
Dec 07, 2016 | 12.28 | 12.41 | 12.21 | 12.33 | 363,122 | +0.09(+0.74%) |
Dec 06, 2016 | 12.12 | 12.28 | 12.02 | 12.24 | 238,064 | +0.14(+1.16%) |
Dec 05, 2016 | 11.91 | 12.16 | 11.91 | 12.10 | 352,764 | +0.21(+1.77%) |
Dec 02, 2016 | 11.75 | 11.93 | 11.72 | 11.89 | 318,940 | +0.08(+0.68%) |