Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.17 | 13.17 | 13.15 | 13.16 | 16,588 | +0.04(+0.34%) |
Feb 27, 2017 | 13.29 | 13.29 | 13.12 | 13.12 | 2,907 | -0.41(-3.07%) |
Feb 24, 2017 | 13.50 | 13.55 | 13.50 | 13.53 | 3,486 | -0.20(-1.46%) |
Feb 23, 2017 | 13.78 | 13.78 | 13.65 | 13.73 | 2,541 | -0.35(-2.49%) |
Feb 22, 2017 | 14.15 | 14.15 | 13.97 | 14.08 | 4,299 | -0.04(-0.28%) |
Feb 21, 2017 | 13.86 | 14.12 | 13.86 | 14.12 | 15,537 | +0.35(+2.54%) |
Feb 17, 2017 | 13.77 | 13.77 | 13.77 | 0 | -0.14(-1.01%) | |
Feb 16, 2017 | 13.78 | 13.93 | 13.72 | 13.91 | 89,377 | -0.08(-0.57%) |
Feb 15, 2017 | 13.99 | 14.00 | 13.99 | 13.99 | 1,208 | +0.10(+0.72%) |
Feb 14, 2017 | 13.83 | 13.89 | 13.83 | 13.89 | 1,200 | +0.26(+1.91%) |
Feb 13, 2017 | 13.67 | 13.67 | 13.54 | 13.63 | 1,265 | -0.23(-1.68%) |
Feb 10, 2017 | 13.88 | 13.88 | 13.75 | 13.86 | 1,333 | -0.18(-1.27%) |
Feb 09, 2017 | 14.19 | 14.19 | 14.04 | 14.04 | 617 | -0.04(-0.28%) |
Feb 08, 2017 | 13.97 | 14.08 | 13.97 | 14.08 | 2,671 | +0.11(+0.77%) |
Feb 07, 2017 | 14.06 | 14.06 | 13.97 | 13.97 | 1,383 | -0.13(-0.90%) |
Feb 06, 2017 | 14.25 | 14.29 | 14.09 | 14.10 | 22,166 | -0.10(-0.71%) |
Feb 03, 2017 | 13.95 | 14.20 | 13.80 | 14.20 | 84,044 | +0.41(+2.98%) |
Feb 02, 2017 | 14.15 | 14.17 | 13.79 | 13.79 | 14,334 | -0.19(-1.33%) |
Feb 01, 2017 | 13.92 | 14.03 | 13.92 | 13.98 | 38,955 | +0.15(+1.06%) |
Jan 31, 2017 | 13.78 | 13.93 | 13.78 | 13.83 | 1,760 | +0.00(+0.02%) |
Jan 30, 2017 | 13.75 | 13.83 | 13.75 | 13.83 | 1,417 | +0.03(+0.20%) |
Jan 27, 2017 | 13.77 | 13.80 | 13.77 | 13.80 | 785 | -0.05(-0.36%) |
Jan 25, 2017 | 13.85 | 13.85 | 13.85 | 0 | -0.10(-0.72%) | |
Jan 24, 2017 | 13.96 | 13.96 | 13.95 | 13.95 | 695 | +0.06(+0.46%) |
Jan 23, 2017 | 13.74 | 13.89 | 13.72 | 13.89 | 21,845 | +0.26(+1.88%) |
Jan 20, 2017 | 13.69 | 13.70 | 13.53 | 13.63 | 18,125 | +0.12(+0.85%) |
Jan 19, 2017 | 13.99 | 14.00 | 13.49 | 13.51 | 7,937 | -0.35(-2.49%) |
Jan 18, 2017 | 13.86 | 13.87 | 13.73 | 13.86 | 19,756 | +0.09(+0.68%) |
Jan 17, 2017 | 13.87 | 13.87 | 13.77 | 13.77 | 13,236 | -0.00(-0.02%) |
Jan 13, 2017 | 13.77 | 13.77 | 13.77 | 0 | +0.08(+0.58%) | |
Jan 12, 2017 | 13.72 | 13.80 | 13.69 | 13.69 | 3,656 | +0.08(+0.60%) |
Jan 11, 2017 | 13.70 | 13.70 | 13.61 | 13.61 | 5,051 | -0.01(-0.11%) |
Jan 10, 2017 | 13.51 | 13.65 | 13.51 | 13.62 | 2,557 | +0.07(+0.55%) |
Jan 09, 2017 | 13.67 | 13.68 | 13.55 | 13.55 | 869 | +0.00(+0.00%) |
Jan 06, 2017 | 13.55 | 13.55 | 13.55 | 13.55 | 500 | -0.00(-0.00%) |
Jan 05, 2017 | 13.63 | 13.63 | 13.55 | 13.55 | 610 | -0.08(-0.59%) |
Jan 04, 2017 | 13.49 | 13.63 | 13.45 | 13.63 | 16,427 | +0.13(+0.96%) |
Jan 03, 2017 | 13.25 | 13.50 | 13.25 | 13.50 | 35,585 | +0.50(+3.86%) |
Dec 30, 2016 | 13.00 | 13.00 | 13.00 | 0 | +0.04(+0.30%) | |
Dec 29, 2016 | 13.00 | 13.00 | 12.91 | 12.96 | 2,465 | +0.20(+1.57%) |
Dec 28, 2016 | 12.53 | 12.76 | 12.48 | 12.76 | 35,809 | +0.30(+2.42%) |
Dec 27, 2016 | 12.26 | 12.58 | 12.26 | 12.46 | 45,101 | +0.20(+1.62%) |
Dec 23, 2016 | 12.26 | 12.26 | 12.26 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 12.28 | 12.28 | 12.27 | 12.27 | 57,643 | +0.04(+0.33%) |
Dec 21, 2016 | 12.37 | 12.37 | 12.23 | 12.23 | 21,620 | -0.14(-1.13%) |
Dec 20, 2016 | 12.27 | 12.43 | 12.26 | 12.37 | 96,538 | +0.05(+0.41%) |
Dec 19, 2016 | 12.41 | 12.42 | 12.23 | 12.32 | 38,225 | -0.10(-0.81%) |
Dec 16, 2016 | 12.30 | 12.42 | 12.20 | 12.42 | 1,592 | +0.18(+1.48%) |
Dec 15, 2016 | 12.19 | 12.25 | 12.18 | 12.24 | 18,523 | +0.01(+0.07%) |
Dec 14, 2016 | 12.27 | 12.30 | 12.18 | 12.23 | 4,575 | -0.28(-2.27%) |
Dec 13, 2016 | 12.50 | 12.53 | 12.46 | 12.51 | 6,198 | -0.14(-1.07%) |
Dec 12, 2016 | 12.84 | 12.84 | 12.65 | 12.65 | 1,169 | +0.07(+0.56%) |
Dec 09, 2016 | 12.78 | 12.78 | 12.58 | 12.58 | 5,559 | -0.23(-1.80%) |
Dec 08, 2016 | 12.74 | 12.81 | 12.71 | 12.81 | 20,777 | +0.07(+0.55%) |
Dec 07, 2016 | 12.74 | 12.74 | 12.74 | 12.74 | 731 | +0.02(+0.13%) |
Dec 06, 2016 | 12.69 | 12.88 | 12.69 | 12.72 | 69,285 | +0.27(+2.13%) |
Dec 05, 2016 | 12.57 | 12.57 | 12.44 | 12.46 | 4,739 | -0.24(-1.91%) |
Dec 02, 2016 | 12.52 | 12.70 | 12.52 | 12.70 | 9,515 | -0.02(-0.16%) |