Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.35 | 14.75 | 14.09 | 14.38 | 518,371 | +0.13(+0.91%) |
Feb 27, 2017 | 15.49 | 15.93 | 14.15 | 14.25 | 639,647 | -1.29(-8.30%) |
Feb 24, 2017 | 16.55 | 16.55 | 15.44 | 15.54 | 420,313 | -0.68(-4.19%) |
Feb 23, 2017 | 16.31 | 16.50 | 16.14 | 16.22 | 433,367 | +0.14(+0.87%) |
Feb 22, 2017 | 15.82 | 16.13 | 15.46 | 16.08 | 299,487 | +0.15(+0.94%) |
Feb 21, 2017 | 16.00 | 16.46 | 15.68 | 15.93 | 362,626 | -0.12(-0.75%) |
Feb 17, 2017 | 16.05 | 16.05 | 16.05 | 0 | -0.20(-1.23%) | |
Feb 16, 2017 | 16.30 | 16.41 | 15.91 | 16.25 | 289,030 | +0.17(+1.06%) |
Feb 15, 2017 | 16.05 | 16.17 | 15.45 | 16.08 | 330,211 | -0.51(-3.07%) |
Feb 14, 2017 | 16.61 | 16.78 | 15.98 | 16.59 | 274,515 | +0.41(+2.53%) |
Feb 13, 2017 | 16.23 | 16.30 | 15.88 | 16.18 | 205,329 | -0.05(-0.31%) |
Feb 10, 2017 | 15.55 | 16.47 | 15.54 | 16.23 | 197,499 | +0.40(+2.53%) |
Feb 09, 2017 | 15.91 | 15.97 | 15.50 | 15.83 | 231,005 | -0.16(-1.00%) |
Feb 08, 2017 | 16.20 | 16.47 | 15.65 | 15.99 | 228,366 | -0.09(-0.56%) |
Feb 07, 2017 | 15.76 | 16.45 | 15.63 | 16.08 | 395,708 | +0.15(+0.94%) |
Feb 06, 2017 | 15.18 | 15.99 | 14.90 | 15.93 | 538,631 | +0.94(+6.27%) |
Feb 03, 2017 | 15.17 | 15.25 | 14.86 | 14.99 | 217,838 | -0.30(-1.96%) |
Feb 02, 2017 | 14.93 | 15.31 | 14.90 | 15.29 | 326,399 | +0.66(+4.51%) |
Feb 01, 2017 | 14.09 | 14.68 | 13.92 | 14.63 | 227,412 | +0.41(+2.88%) |
Jan 31, 2017 | 14.17 | 14.30 | 13.99 | 14.22 | 191,222 | +0.46(+3.34%) |
Jan 30, 2017 | 13.81 | 14.02 | 13.65 | 13.76 | 270,733 | -0.03(-0.22%) |
Jan 27, 2017 | 13.37 | 13.87 | 13.28 | 13.79 | 179,794 | +0.42(+3.14%) |
Jan 26, 2017 | 13.37 | 13.48 | 13.08 | 13.37 | 269,148 | -0.35(-2.55%) |
Jan 25, 2017 | 13.39 | 13.72 | 13.16 | 13.72 | 205,548 | +0.07(+0.51%) |
Jan 24, 2017 | 13.78 | 14.16 | 13.40 | 13.65 | 371,576 | -0.13(-0.94%) |
Jan 23, 2017 | 13.47 | 13.84 | 13.45 | 13.78 | 260,513 | +0.51(+3.84%) |
Jan 20, 2017 | 13.05 | 13.54 | 12.89 | 13.27 | 285,636 | +0.20(+1.53%) |
Jan 19, 2017 | 12.86 | 13.21 | 12.71 | 13.07 | 230,693 | -0.01(-0.08%) |
Jan 18, 2017 | 13.08 | 13.42 | 12.87 | 13.08 | 298,071 | -0.09(-0.68%) |
Jan 17, 2017 | 13.49 | 13.57 | 12.99 | 13.17 | 280,639 | +0.29(+2.25%) |
Jan 13, 2017 | 12.88 | 12.88 | 12.88 | 0 | +0.18(+1.42%) | |
Jan 12, 2017 | 13.12 | 13.28 | 12.48 | 12.70 | 244,683 | -0.16(-1.24%) |
Jan 11, 2017 | 12.78 | 13.10 | 12.27 | 12.86 | 282,000 | +0.13(+1.02%) |
Jan 10, 2017 | 12.38 | 13.01 | 12.35 | 12.73 | 246,134 | +0.61(+5.03%) |
Jan 09, 2017 | 12.26 | 12.54 | 11.93 | 12.12 | 449,171 | +0.19(+1.59%) |
Jan 06, 2017 | 12.46 | 12.57 | 11.57 | 11.93 | 360,827 | -0.92(-7.16%) |
Jan 05, 2017 | 12.27 | 12.99 | 12.12 | 12.85 | 387,203 | +0.91(+7.62%) |
Jan 04, 2017 | 11.76 | 12.10 | 11.44 | 11.94 | 245,961 | +0.36(+3.11%) |
Jan 03, 2017 | 11.06 | 11.61 | 11.03 | 11.58 | 234,697 | +0.55(+4.99%) |
Dec 30, 2016 | 11.03 | 11.03 | 11.03 | 0 | -0.64(-5.48%) | |
Dec 29, 2016 | 10.80 | 11.69 | 10.79 | 11.67 | 388,863 | +0.93(+8.66%) |
Dec 28, 2016 | 10.43 | 10.81 | 10.28 | 10.74 | 286,265 | +0.31(+2.97%) |
Dec 27, 2016 | 10.52 | 10.72 | 10.29 | 10.43 | 131,437 | +0.04(+0.38%) |
Dec 23, 2016 | 10.39 | 10.39 | 10.39 | 0 | +0.69(+7.11%) | |
Dec 22, 2016 | 9.820 | 10.01 | 9.620 | 9.700 | 235,800 | +0.12(+1.25%) |
Dec 21, 2016 | 9.780 | 9.840 | 9.540 | 9.580 | 147,112 | -0.16(-1.64%) |
Dec 20, 2016 | 9.640 | 9.950 | 9.540 | 9.740 | 336,593 | -0.20(-2.01%) |
Dec 19, 2016 | 9.930 | 10.19 | 9.500 | 9.940 | 281,188 | -0.18(-1.78%) |
Dec 16, 2016 | 10.50 | 10.69 | 9.940 | 10.12 | 297,767 | -0.29(-2.79%) |
Dec 15, 2016 | 11.11 | 11.11 | 10.12 | 10.41 | 224,191 | -0.96(-8.44%) |
Dec 14, 2016 | 12.40 | 12.40 | 11.24 | 11.37 | 187,733 | -0.78(-6.42%) |
Dec 13, 2016 | 11.74 | 12.26 | 11.73 | 12.15 | 225,262 | +0.42(+3.58%) |
Dec 12, 2016 | 11.70 | 12.30 | 11.55 | 11.73 | 337,037 | +0.13(+1.12%) |
Dec 09, 2016 | 12.57 | 12.69 | 11.60 | 11.60 | 322,390 | -1.11(-8.73%) |
Dec 08, 2016 | 13.26 | 13.26 | 12.50 | 12.71 | 134,790 | -0.51(-3.86%) |
Dec 07, 2016 | 13.54 | 13.73 | 13.13 | 13.22 | 120,765 | -0.11(-0.83%) |
Dec 06, 2016 | 13.28 | 13.67 | 13.10 | 13.33 | 145,893 | +0.09(+0.68%) |
Dec 05, 2016 | 13.04 | 13.54 | 12.70 | 13.24 | 182,761 | +0.06(+0.46%) |
Dec 02, 2016 | 13.38 | 13.38 | 12.46 | 13.18 | 161,802 | +0.80(+6.46%) |