Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.80 | 10.90 | 10.50 | 10.70 | 10,155 | +0.00(+0.00%) |
Feb 27, 2017 | 10.80 | 11.30 | 10.60 | 10.70 | 11,577 | -0.20(-1.83%) |
Feb 24, 2017 | 11.00 | 11.00 | 10.50 | 10.90 | 6,739 | -0.10(-0.91%) |
Feb 23, 2017 | 12.10 | 12.10 | 10.30 | 11.00 | 13,708 | -1.00(-8.33%) |
Feb 22, 2017 | 12.10 | 12.32 | 11.80 | 12.00 | 2,611 | -0.20(-1.64%) |
Feb 21, 2017 | 12.00 | 12.40 | 12.00 | 12.20 | 2,137 | +0.00(+0.00%) |
Feb 17, 2017 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 12.53 | 12.70 | 12.20 | 12.20 | 1,513 | -0.30(-2.40%) |
Feb 15, 2017 | 12.50 | 12.70 | 12.30 | 12.50 | 3,078 | -0.01(-0.09%) |
Feb 14, 2017 | 12.30 | 12.70 | 12.20 | 12.51 | 3,616 | +0.21(+1.72%) |
Feb 13, 2017 | 12.20 | 12.50 | 12.20 | 12.30 | 6,147 | +0.00(+0.00%) |
Feb 10, 2017 | 12.95 | 12.95 | 12.00 | 12.30 | 10,421 | -0.60(-4.65%) |
Feb 09, 2017 | 12.80 | 13.00 | 12.80 | 12.90 | 1,820 | +0.10(+0.78%) |
Feb 08, 2017 | 13.00 | 13.00 | 12.80 | 12.80 | 731 | -0.19(-1.49%) |
Feb 07, 2017 | 13.00 | 13.10 | 12.81 | 12.99 | 1,880 | -0.01(-0.05%) |
Feb 06, 2017 | 13.30 | 13.30 | 12.90 | 13.00 | 2,935 | -0.20(-1.52%) |
Feb 03, 2017 | 13.20 | 13.30 | 13.00 | 13.20 | 483 | +0.20(+1.54%) |
Feb 02, 2017 | 13.20 | 13.20 | 13.00 | 13.00 | 537 | -0.10(-0.76%) |
Feb 01, 2017 | 12.90 | 13.20 | 12.90 | 13.10 | 806 | +0.20(+1.55%) |
Jan 31, 2017 | 12.80 | 13.18 | 12.80 | 12.90 | 1,305 | +0.00(+0.00%) |
Jan 30, 2017 | 13.00 | 13.00 | 12.90 | 12.90 | 899 | -0.30(-2.27%) |
Jan 27, 2017 | 13.20 | 13.30 | 13.00 | 13.20 | 639 | +0.00(+0.00%) |
Jan 26, 2017 | 13.50 | 13.50 | 12.70 | 13.20 | 2,437 | -0.00(-0.01%) |
Jan 25, 2017 | 12.90 | 13.50 | 12.90 | 13.20 | 1,424 | +0.30(+2.33%) |
Jan 24, 2017 | 13.00 | 13.30 | 12.80 | 12.90 | 1,877 | +0.10(+0.78%) |
Jan 23, 2017 | 12.90 | 13.00 | 12.80 | 12.80 | 793 | -0.20(-1.54%) |
Jan 20, 2017 | 13.00 | 13.30 | 12.90 | 13.00 | 3,712 | +0.00(+0.00%) |
Jan 19, 2017 | 12.90 | 13.20 | 12.90 | 13.00 | 2,628 | +0.00(+0.00%) |
Jan 18, 2017 | 13.00 | 13.20 | 12.70 | 13.00 | 3,678 | +0.00(+0.00%) |
Jan 17, 2017 | 12.90 | 13.20 | 12.90 | 13.00 | 2,052 | +0.00(+0.00%) |
Jan 13, 2017 | 13.00 | 13.00 | 13.00 | 0 | -0.40(-2.99%) | |
Jan 12, 2017 | 13.75 | 13.75 | 13.30 | 13.40 | 1,639 | +0.10(+0.75%) |
Jan 11, 2017 | 13.50 | 13.93 | 13.10 | 13.30 | 13,695 | -0.50(-3.62%) |
Jan 10, 2017 | 13.79 | 14.15 | 13.79 | 13.80 | 535 | -0.20(-1.43%) |
Jan 09, 2017 | 14.30 | 14.60 | 14.00 | 14.00 | 3,472 | -0.40(-2.78%) |
Jan 06, 2017 | 14.70 | 14.84 | 14.40 | 14.40 | 790 | -0.20(-1.37%) |
Jan 05, 2017 | 14.50 | 14.70 | 14.40 | 14.60 | 1,723 | -0.10(-0.68%) |
Jan 04, 2017 | 14.30 | 15.00 | 14.30 | 14.70 | 7,583 | +0.50(+3.52%) |
Jan 03, 2017 | 14.20 | 14.40 | 13.60 | 14.20 | 3,746 | +0.60(+4.41%) |
Dec 30, 2016 | 13.60 | 13.60 | 13.60 | 0 | -0.80(-5.56%) | |
Dec 29, 2016 | 14.90 | 15.40 | 14.40 | 14.40 | 1,998 | -0.60(-4.00%) |
Dec 28, 2016 | 15.40 | 15.40 | 14.90 | 15.00 | 5,511 | -0.20(-1.32%) |
Dec 27, 2016 | 14.60 | 15.50 | 14.60 | 15.20 | 3,242 | +0.50(+3.40%) |
Dec 23, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.20(+1.38%) | |
Dec 22, 2016 | 15.00 | 15.30 | 14.40 | 14.50 | 4,320 | -0.40(-2.68%) |
Dec 21, 2016 | 14.60 | 15.00 | 14.50 | 14.90 | 5,328 | +0.40(+2.76%) |
Dec 20, 2016 | 14.13 | 14.50 | 14.10 | 14.50 | 4,806 | +0.50(+3.57%) |
Dec 19, 2016 | 14.50 | 14.60 | 13.90 | 14.00 | 7,250 | -0.30(-2.10%) |
Dec 16, 2016 | 15.00 | 15.08 | 14.21 | 14.30 | 9,097 | +0.10(+0.70%) |
Dec 15, 2016 | 13.70 | 14.40 | 13.70 | 14.20 | 2,287 | +0.50(+3.65%) |
Dec 14, 2016 | 14.63 | 14.63 | 13.50 | 13.70 | 3,427 | -0.70(-4.86%) |
Dec 13, 2016 | 15.00 | 15.02 | 14.30 | 14.40 | 2,409 | -0.60(-4.00%) |
Dec 12, 2016 | 15.40 | 15.40 | 14.70 | 15.00 | 10,928 | -0.40(-2.60%) |
Dec 09, 2016 | 15.15 | 15.50 | 15.15 | 15.40 | 10,690 | +0.20(+1.32%) |
Dec 08, 2016 | 14.89 | 15.20 | 14.80 | 15.20 | 9,289 | +0.40(+2.70%) |
Dec 07, 2016 | 14.50 | 15.00 | 14.40 | 14.80 | 11,596 | +0.30(+2.07%) |
Dec 06, 2016 | 14.60 | 14.70 | 14.40 | 14.50 | 6,925 | +0.10(+0.69%) |
Dec 05, 2016 | 14.70 | 14.70 | 14.40 | 14.40 | 8,237 | -0.30(-2.04%) |
Dec 02, 2016 | 14.70 | 14.80 | 14.69 | 14.70 | 603 | +0.10(+0.68%) |