Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.93 | 15.00 | 14.45 | 14.72 | 1,455,598 | -0.41(-2.71%) |
Feb 27, 2017 | 14.74 | 15.15 | 14.50 | 15.13 | 1,143,635 | +0.33(+2.23%) |
Feb 24, 2017 | 14.40 | 14.93 | 14.26 | 14.80 | 1,441,710 | +0.10(+0.68%) |
Feb 23, 2017 | 14.30 | 14.79 | 14.11 | 14.70 | 1,888,784 | +0.62(+4.40%) |
Feb 22, 2017 | 14.97 | 14.99 | 13.98 | 14.08 | 3,540,653 | -1.28(-8.33%) |
Feb 21, 2017 | 14.30 | 15.85 | 14.15 | 15.36 | 3,887,375 | +1.24(+8.78%) |
Feb 17, 2017 | 14.12 | 14.12 | 14.12 | 0 | +0.71(+5.29%) | |
Feb 16, 2017 | 13.66 | 13.94 | 13.26 | 13.41 | 933,101 | -0.38(-2.76%) |
Feb 15, 2017 | 13.64 | 13.88 | 13.49 | 13.79 | 1,181,750 | +0.16(+1.17%) |
Feb 14, 2017 | 13.08 | 13.67 | 12.87 | 13.63 | 1,290,529 | +0.52(+3.97%) |
Feb 13, 2017 | 12.47 | 13.27 | 12.47 | 13.11 | 1,644,904 | +0.64(+5.13%) |
Feb 10, 2017 | 12.09 | 12.54 | 12.02 | 12.47 | 1,349,751 | +0.45(+3.74%) |
Feb 09, 2017 | 11.92 | 12.12 | 11.74 | 12.02 | 1,051,526 | +0.07(+0.59%) |
Feb 08, 2017 | 11.93 | 11.99 | 11.75 | 11.95 | 797,430 | -0.07(-0.58%) |
Feb 07, 2017 | 12.13 | 12.18 | 11.82 | 12.02 | 892,324 | -0.08(-0.66%) |
Feb 06, 2017 | 12.12 | 12.23 | 11.90 | 12.10 | 587,337 | -0.06(-0.49%) |
Feb 03, 2017 | 11.82 | 12.24 | 11.82 | 12.16 | 983,259 | +0.31(+2.62%) |
Feb 02, 2017 | 11.89 | 12.05 | 11.70 | 11.85 | 755,254 | -0.11(-0.92%) |
Feb 01, 2017 | 11.81 | 11.97 | 11.65 | 11.96 | 846,295 | +0.25(+2.13%) |
Jan 31, 2017 | 11.70 | 11.72 | 11.21 | 11.71 | 1,563,467 | -0.04(-0.34%) |
Jan 30, 2017 | 12.50 | 12.57 | 11.68 | 11.75 | 2,133,929 | -0.83(-6.60%) |
Jan 27, 2017 | 12.50 | 12.73 | 12.49 | 12.58 | 807,961 | +0.05(+0.40%) |
Jan 26, 2017 | 12.58 | 12.80 | 12.48 | 12.53 | 841,346 | -0.05(-0.40%) |
Jan 25, 2017 | 12.49 | 12.85 | 12.45 | 12.58 | 1,026,253 | +0.09(+0.72%) |
Jan 24, 2017 | 12.65 | 12.85 | 12.47 | 12.49 | 952,694 | -0.14(-1.11%) |
Jan 23, 2017 | 12.49 | 12.70 | 12.23 | 12.63 | 1,063,036 | +0.09(+0.72%) |
Jan 20, 2017 | 12.60 | 12.72 | 12.44 | 12.54 | 716,263 | +0.05(+0.40%) |
Jan 19, 2017 | 12.45 | 12.73 | 12.42 | 12.49 | 774,714 | +0.05(+0.40%) |
Jan 18, 2017 | 12.67 | 12.81 | 12.33 | 12.44 | 830,713 | -0.19(-1.50%) |
Jan 17, 2017 | 12.49 | 12.90 | 12.40 | 12.63 | 1,147,188 | +0.18(+1.45%) |
Jan 13, 2017 | 12.45 | 12.45 | 12.45 | 0 | +0.05(+0.40%) | |
Jan 12, 2017 | 12.83 | 12.86 | 12.13 | 12.40 | 1,552,886 | -0.44(-3.43%) |
Jan 11, 2017 | 12.54 | 13.17 | 12.54 | 12.84 | 1,129,043 | +0.26(+2.07%) |
Jan 10, 2017 | 12.67 | 12.77 | 12.49 | 12.58 | 381,095 | -0.03(-0.24%) |
Jan 09, 2017 | 12.68 | 12.77 | 12.48 | 12.61 | 493,944 | -0.09(-0.71%) |
Jan 06, 2017 | 12.65 | 12.89 | 12.52 | 12.70 | 644,836 | -0.02(-0.16%) |
Jan 05, 2017 | 12.85 | 12.98 | 12.57 | 12.72 | 696,125 | -0.13(-1.01%) |
Jan 04, 2017 | 12.65 | 12.99 | 12.65 | 12.85 | 972,262 | +0.18(+1.42%) |
Jan 03, 2017 | 12.35 | 12.75 | 12.23 | 12.67 | 1,082,191 | +0.49(+4.02%) |
Dec 30, 2016 | 12.18 | 12.18 | 12.18 | 0 | +0.01(+0.08%) | |
Dec 29, 2016 | 12.42 | 12.68 | 12.09 | 12.17 | 949,147 | -0.25(-2.01%) |
Dec 28, 2016 | 13.19 | 13.26 | 12.39 | 12.42 | 1,645,021 | -0.70(-5.34%) |
Dec 27, 2016 | 12.37 | 13.37 | 12.37 | 13.12 | 2,035,012 | +0.79(+6.41%) |
Dec 23, 2016 | 12.33 | 12.33 | 12.33 | 0 | -0.24(-1.91%) | |
Dec 22, 2016 | 12.31 | 12.64 | 12.23 | 12.57 | 934,484 | +0.25(+2.03%) |
Dec 21, 2016 | 12.52 | 12.70 | 12.31 | 12.32 | 577,178 | -0.21(-1.68%) |
Dec 20, 2016 | 12.75 | 12.88 | 12.35 | 12.53 | 1,029,898 | -0.18(-1.42%) |
Dec 19, 2016 | 12.62 | 12.79 | 12.42 | 12.71 | 1,086,073 | +0.21(+1.68%) |
Dec 16, 2016 | 12.29 | 12.74 | 12.17 | 12.50 | 1,481,723 | +0.28(+2.29%) |
Dec 15, 2016 | 12.09 | 12.31 | 11.87 | 12.22 | 852,841 | +0.06(+0.49%) |
Dec 14, 2016 | 12.34 | 12.49 | 12.07 | 12.16 | 1,082,729 | -0.25(-2.01%) |
Dec 13, 2016 | 12.72 | 12.77 | 12.12 | 12.41 | 1,398,894 | -0.27(-2.13%) |
Dec 12, 2016 | 13.00 | 13.11 | 12.52 | 12.68 | 955,543 | -0.10(-0.78%) |
Dec 09, 2016 | 12.66 | 13.21 | 12.58 | 12.78 | 1,279,339 | +0.13(+1.03%) |
Dec 08, 2016 | 12.57 | 12.84 | 12.44 | 12.65 | 1,245,180 | -0.07(-0.55%) |
Dec 07, 2016 | 12.05 | 13.25 | 11.88 | 12.72 | 2,823,985 | +0.73(+6.09%) |
Dec 06, 2016 | 11.64 | 12.20 | 11.64 | 11.99 | 1,553,574 | +0.20(+1.70%) |
Dec 05, 2016 | 11.33 | 11.99 | 11.11 | 11.79 | 2,216,964 | +0.72(+6.50%) |
Dec 02, 2016 | 11.24 | 11.39 | 11.02 | 11.07 | 1,257,820 | -0.21(-1.86%) |