Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.70 | 12.76 | 12.38 | 12.56 | 1,002,253 | -0.20(-1.57%) |
Feb 27, 2017 | 12.54 | 12.77 | 12.50 | 12.76 | 841,170 | +0.19(+1.51%) |
Feb 24, 2017 | 12.44 | 12.61 | 12.42 | 12.57 | 871,595 | +0.01(+0.08%) |
Feb 23, 2017 | 12.51 | 12.60 | 12.39 | 12.56 | 805,117 | +0.05(+0.40%) |
Feb 22, 2017 | 12.66 | 12.75 | 12.45 | 12.51 | 583,665 | -0.16(-1.26%) |
Feb 21, 2017 | 12.60 | 12.71 | 12.60 | 12.67 | 849,073 | +0.07(+0.56%) |
Feb 17, 2017 | 12.60 | 12.60 | 12.60 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.73 | 12.86 | 12.52 | 12.62 | 938,578 | -0.07(-0.55%) |
Feb 15, 2017 | 12.65 | 12.89 | 12.62 | 12.69 | 1,607,093 | -0.01(-0.08%) |
Feb 14, 2017 | 12.79 | 12.79 | 12.66 | 12.70 | 555,470 | -0.10(-0.78%) |
Feb 13, 2017 | 12.90 | 12.90 | 12.72 | 12.80 | 652,041 | +0.01(+0.08%) |
Feb 10, 2017 | 12.70 | 12.80 | 12.52 | 12.79 | 920,658 | +0.14(+1.11%) |
Feb 09, 2017 | 12.93 | 12.99 | 12.61 | 12.65 | 845,313 | +0.25(+2.02%) |
Feb 08, 2017 | 12.52 | 12.52 | 12.37 | 12.40 | 510,049 | -0.17(-1.35%) |
Feb 07, 2017 | 12.62 | 12.66 | 12.49 | 12.57 | 997,504 | +0.02(+0.16%) |
Feb 06, 2017 | 12.58 | 12.67 | 12.46 | 12.55 | 766,969 | -0.14(-1.10%) |
Feb 03, 2017 | 12.71 | 12.77 | 12.64 | 12.69 | 494,550 | +0.02(+0.16%) |
Feb 02, 2017 | 12.71 | 12.80 | 12.61 | 12.67 | 653,936 | -0.13(-1.02%) |
Feb 01, 2017 | 13.09 | 13.16 | 12.73 | 12.80 | 937,565 | -0.18(-1.39%) |
Jan 31, 2017 | 13.22 | 13.41 | 12.55 | 12.98 | 2,453,520 | -1.00(-7.15%) |
Jan 30, 2017 | 13.76 | 14.02 | 13.59 | 13.98 | 1,051,214 | +0.09(+0.65%) |
Jan 27, 2017 | 13.88 | 13.97 | 13.72 | 13.89 | 332,092 | +0.12(+0.87%) |
Jan 26, 2017 | 14.00 | 14.03 | 13.72 | 13.77 | 337,474 | -0.20(-1.43%) |
Jan 25, 2017 | 13.78 | 13.98 | 13.71 | 13.97 | 406,912 | +0.35(+2.57%) |
Jan 24, 2017 | 13.36 | 13.63 | 13.36 | 13.62 | 598,296 | +0.27(+2.02%) |
Jan 23, 2017 | 13.47 | 13.53 | 13.29 | 13.35 | 324,533 | -0.15(-1.11%) |
Jan 20, 2017 | 13.45 | 13.64 | 13.45 | 13.50 | 300,821 | +0.07(+0.52%) |
Jan 19, 2017 | 13.61 | 13.73 | 13.31 | 13.43 | 499,428 | -0.22(-1.61%) |
Jan 18, 2017 | 13.88 | 13.91 | 13.56 | 13.65 | 625,194 | -0.13(-0.94%) |
Jan 17, 2017 | 13.90 | 13.91 | 13.73 | 13.78 | 377,375 | -0.16(-1.15%) |
Jan 13, 2017 | 13.94 | 13.94 | 13.94 | 0 | +0.06(+0.43%) | |
Jan 12, 2017 | 13.95 | 13.95 | 13.61 | 13.88 | 440,350 | -0.13(-0.93%) |
Jan 11, 2017 | 13.97 | 14.03 | 13.90 | 14.01 | 340,177 | -0.01(-0.07%) |
Jan 10, 2017 | 13.93 | 14.03 | 13.87 | 14.02 | 295,204 | +0.12(+0.86%) |
Jan 09, 2017 | 13.82 | 14.04 | 13.80 | 13.90 | 538,525 | +0.10(+0.72%) |
Jan 06, 2017 | 13.95 | 13.95 | 13.77 | 13.80 | 333,123 | -0.09(-0.65%) |
Jan 05, 2017 | 14.04 | 14.15 | 13.86 | 13.89 | 281,005 | -0.16(-1.14%) |
Jan 04, 2017 | 14.20 | 14.24 | 13.90 | 14.05 | 539,454 | -0.11(-0.78%) |
Jan 03, 2017 | 13.81 | 14.20 | 13.70 | 14.16 | 609,920 | +0.39(+2.83%) |
Dec 30, 2016 | 13.77 | 13.77 | 13.77 | 0 | -0.25(-1.78%) | |
Dec 29, 2016 | 14.03 | 14.14 | 13.96 | 14.02 | 319,867 | +0.01(+0.07%) |
Dec 28, 2016 | 14.25 | 14.30 | 14.00 | 14.01 | 420,572 | -0.23(-1.62%) |
Dec 27, 2016 | 14.15 | 14.24 | 14.02 | 14.24 | 469,367 | +0.01(+0.07%) |
Dec 23, 2016 | 14.23 | 14.23 | 14.23 | 0 | +0.29(+2.08%) | |
Dec 22, 2016 | 14.08 | 14.22 | 13.89 | 13.94 | 495,119 | -0.11(-0.78%) |
Dec 21, 2016 | 14.17 | 14.23 | 14.05 | 14.05 | 234,337 | -0.13(-0.92%) |
Dec 20, 2016 | 14.23 | 14.29 | 14.03 | 14.18 | 378,078 | -0.01(-0.07%) |
Dec 19, 2016 | 13.96 | 14.30 | 13.65 | 14.19 | 622,881 | +0.29(+2.09%) |
Dec 16, 2016 | 14.07 | 14.24 | 13.82 | 13.90 | 1,357,945 | -0.14(-1.00%) |
Dec 15, 2016 | 14.09 | 14.28 | 14.01 | 14.04 | 722,675 | +0.03(+0.21%) |
Dec 14, 2016 | 14.17 | 14.24 | 13.97 | 14.01 | 591,151 | -0.24(-1.68%) |
Dec 13, 2016 | 14.32 | 14.39 | 14.12 | 14.25 | 749,341 | +0.04(+0.28%) |
Dec 12, 2016 | 14.27 | 14.30 | 13.99 | 14.21 | 700,683 | -0.06(-0.42%) |
Dec 09, 2016 | 14.11 | 14.29 | 14.11 | 14.27 | 771,730 | +0.06(+0.42%) |
Dec 08, 2016 | 13.72 | 14.24 | 13.65 | 14.21 | 1,178,496 | +0.45(+3.27%) |
Dec 07, 2016 | 13.40 | 13.81 | 13.35 | 13.76 | 787,217 | +0.30(+2.23%) |
Dec 06, 2016 | 13.15 | 13.47 | 13.03 | 13.46 | 865,785 | +0.48(+3.70%) |
Dec 05, 2016 | 12.84 | 13.09 | 12.82 | 12.98 | 533,593 | +0.22(+1.72%) |
Dec 02, 2016 | 12.56 | 12.88 | 12.56 | 12.76 | 397,420 | +0.09(+0.71%) |