Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.45 | 13.56 | 12.91 | 13.05 | 592,949 | -0.46(-3.40%) |
Feb 27, 2017 | 12.80 | 13.53 | 12.80 | 13.51 | 300,002 | +0.70(+5.46%) |
Feb 24, 2017 | 12.77 | 12.96 | 12.65 | 12.81 | 145,383 | -0.09(-0.70%) |
Feb 23, 2017 | 12.75 | 13.21 | 12.66 | 12.90 | 323,774 | +0.15(+1.18%) |
Feb 22, 2017 | 13.00 | 13.06 | 12.68 | 12.75 | 354,023 | -0.30(-2.30%) |
Feb 21, 2017 | 13.30 | 13.40 | 12.89 | 13.05 | 405,551 | -0.22(-1.66%) |
Feb 17, 2017 | 13.27 | 13.27 | 13.27 | 0 | -0.03(-0.23%) | |
Feb 16, 2017 | 13.50 | 13.53 | 13.00 | 13.30 | 610,417 | -0.19(-1.41%) |
Feb 15, 2017 | 13.56 | 13.60 | 13.34 | 13.49 | 419,161 | -0.14(-1.03%) |
Feb 14, 2017 | 13.20 | 13.73 | 13.19 | 13.63 | 600,677 | +0.36(+2.71%) |
Feb 13, 2017 | 13.50 | 13.63 | 13.19 | 13.27 | 677,561 | -0.35(-2.57%) |
Feb 10, 2017 | 13.68 | 13.81 | 13.53 | 13.62 | 277,958 | -0.03(-0.22%) |
Feb 09, 2017 | 13.79 | 14.03 | 13.50 | 13.65 | 363,558 | -0.08(-0.58%) |
Feb 08, 2017 | 14.03 | 14.25 | 13.58 | 13.73 | 426,226 | -0.32(-2.28%) |
Feb 07, 2017 | 14.57 | 14.66 | 13.85 | 14.05 | 197,059 | -0.49(-3.37%) |
Feb 06, 2017 | 14.11 | 14.61 | 14.05 | 14.54 | 354,118 | +0.39(+2.76%) |
Feb 03, 2017 | 14.09 | 14.21 | 13.75 | 14.15 | 206,468 | +0.24(+1.73%) |
Feb 02, 2017 | 13.64 | 13.93 | 13.52 | 13.91 | 227,916 | +0.16(+1.16%) |
Feb 01, 2017 | 14.44 | 14.62 | 13.60 | 13.75 | 395,155 | -0.69(-4.78%) |
Jan 31, 2017 | 13.20 | 14.61 | 13.01 | 14.44 | 808,809 | +1.11(+8.33%) |
Jan 30, 2017 | 13.43 | 13.43 | 12.80 | 13.33 | 274,515 | -0.24(-1.77%) |
Jan 27, 2017 | 13.61 | 13.80 | 13.38 | 13.57 | 202,875 | -0.07(-0.51%) |
Jan 26, 2017 | 13.56 | 13.99 | 13.56 | 13.64 | 158,856 | +0.09(+0.66%) |
Jan 25, 2017 | 13.58 | 13.69 | 13.34 | 13.55 | 274,686 | +0.08(+0.59%) |
Jan 24, 2017 | 13.68 | 13.72 | 13.06 | 13.47 | 338,906 | -0.19(-1.39%) |
Jan 23, 2017 | 13.62 | 13.84 | 13.52 | 13.66 | 333,173 | +0.08(+0.59%) |
Jan 20, 2017 | 14.00 | 14.12 | 13.51 | 13.58 | 398,980 | -0.27(-1.95%) |
Jan 19, 2017 | 14.17 | 14.26 | 13.81 | 13.85 | 303,529 | -0.31(-2.19%) |
Jan 18, 2017 | 14.33 | 14.41 | 13.81 | 14.16 | 497,208 | -0.03(-0.21%) |
Jan 17, 2017 | 14.79 | 14.99 | 14.16 | 14.19 | 407,951 | -0.74(-4.96%) |
Jan 13, 2017 | 14.93 | 14.93 | 14.93 | 0 | +0.15(+1.01%) | |
Jan 12, 2017 | 15.47 | 15.68 | 14.68 | 14.78 | 824,811 | -0.83(-5.29%) |
Jan 11, 2017 | 16.58 | 16.71 | 15.32 | 15.61 | 563,128 | -0.95(-5.71%) |
Jan 10, 2017 | 16.84 | 16.89 | 16.25 | 16.55 | 412,388 | -0.22(-1.31%) |
Jan 09, 2017 | 16.82 | 17.10 | 16.47 | 16.77 | 450,343 | +0.06(+0.36%) |
Jan 06, 2017 | 16.76 | 17.59 | 16.51 | 16.71 | 612,629 | +0.08(+0.48%) |
Jan 05, 2017 | 16.90 | 17.09 | 16.27 | 16.63 | 385,270 | -0.34(-2.00%) |
Jan 04, 2017 | 15.80 | 16.99 | 15.75 | 16.97 | 529,340 | +1.24(+7.88%) |
Jan 03, 2017 | 15.36 | 15.76 | 15.16 | 15.73 | 410,794 | +0.64(+4.24%) |
Dec 30, 2016 | 15.09 | 15.09 | 15.09 | 0 | -0.43(-2.77%) | |
Dec 29, 2016 | 15.57 | 15.81 | 15.29 | 15.52 | 284,731 | -0.02(-0.13%) |
Dec 28, 2016 | 16.00 | 16.05 | 15.45 | 15.54 | 253,238 | -0.38(-2.39%) |
Dec 27, 2016 | 16.12 | 16.41 | 15.88 | 15.92 | 245,718 | -0.22(-1.36%) |
Dec 23, 2016 | 16.14 | 16.14 | 16.14 | 0 | +1.30(+8.76%) | |
Dec 22, 2016 | 15.81 | 15.92 | 14.70 | 14.84 | 490,320 | -0.21(-1.40%) |
Dec 21, 2016 | 15.55 | 16.09 | 15.04 | 15.05 | 400,477 | -0.45(-2.90%) |
Dec 20, 2016 | 15.64 | 15.93 | 15.40 | 15.50 | 314,582 | -0.13(-0.83%) |
Dec 19, 2016 | 15.94 | 16.35 | 15.42 | 15.63 | 496,805 | -0.36(-2.25%) |
Dec 16, 2016 | 16.93 | 17.00 | 15.84 | 15.99 | 3,096,881 | -0.11(-0.68%) |
Dec 15, 2016 | 15.39 | 16.35 | 14.91 | 16.10 | 1,042,966 | +0.83(+5.44%) |
Dec 14, 2016 | 15.24 | 15.44 | 14.50 | 15.27 | 688,222 | -0.03(-0.20%) |
Dec 13, 2016 | 15.39 | 15.91 | 14.98 | 15.30 | 889,593 | +0.03(+0.20%) |
Dec 12, 2016 | 15.44 | 15.76 | 14.75 | 15.27 | 740,477 | -0.23(-1.48%) |
Dec 09, 2016 | 16.11 | 16.22 | 15.41 | 15.50 | 717,858 | -0.47(-2.94%) |
Dec 08, 2016 | 16.67 | 16.74 | 15.53 | 15.97 | 730,981 | -0.24(-1.48%) |
Dec 07, 2016 | 16.24 | 16.36 | 15.77 | 16.21 | 1,107,731 | -0.16(-0.98%) |
Dec 06, 2016 | 15.51 | 16.50 | 15.20 | 16.37 | 1,116,130 | +0.93(+6.02%) |
Dec 05, 2016 | 15.19 | 15.49 | 14.96 | 15.44 | 1,307,371 | +0.42(+2.80%) |
Dec 02, 2016 | 13.91 | 15.23 | 13.42 | 15.02 | 1,259,353 | +1.03(+7.36%) |