Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.76 | 13.89 | 13.54 | 13.63 | 201,514 | -0.13(-0.95%) |
Feb 27, 2017 | 14.02 | 14.08 | 13.67 | 13.76 | 246,079 | -0.30(-2.17%) |
Feb 24, 2017 | 13.63 | 14.06 | 13.52 | 14.06 | 172,345 | +0.37(+2.70%) |
Feb 23, 2017 | 14.00 | 14.13 | 13.56 | 13.69 | 219,242 | -0.26(-1.86%) |
Feb 22, 2017 | 13.87 | 13.95 | 13.43 | 13.95 | 534,827 | +0.56(+4.21%) |
Feb 21, 2017 | 13.61 | 13.69 | 13.24 | 13.39 | 203,964 | -0.04(-0.32%) |
Feb 17, 2017 | 13.43 | 13.43 | 13.43 | 0 | +0.43(+3.33%) | |
Feb 16, 2017 | 13.35 | 13.43 | 12.96 | 13.00 | 226,460 | -0.26(-1.96%) |
Feb 15, 2017 | 13.09 | 13.30 | 13.04 | 13.26 | 101,827 | +0.09(+0.66%) |
Feb 14, 2017 | 13.04 | 13.35 | 12.91 | 13.17 | 299,172 | -0.09(-0.65%) |
Feb 13, 2017 | 13.52 | 13.74 | 13.00 | 13.26 | 271,829 | +0.17(+1.32%) |
Feb 10, 2017 | 12.74 | 13.09 | 12.48 | 13.09 | 265,960 | +0.35(+2.72%) |
Feb 09, 2017 | 12.48 | 13.09 | 12.44 | 12.74 | 179,458 | +0.17(+1.38%) |
Feb 08, 2017 | 13.13 | 13.26 | 12.48 | 12.57 | 420,153 | -0.52(-3.97%) |
Feb 07, 2017 | 13.69 | 13.69 | 13.00 | 13.09 | 158,324 | -0.48(-3.51%) |
Feb 06, 2017 | 13.78 | 13.87 | 13.48 | 13.56 | 459,746 | -0.17(-1.26%) |
Feb 03, 2017 | 13.87 | 13.87 | 13.41 | 13.74 | 118,936 | +0.13(+0.96%) |
Feb 02, 2017 | 14.34 | 14.34 | 12.31 | 13.61 | 439,895 | +1.34(+10.95%) |
Feb 01, 2017 | 12.39 | 12.52 | 12.26 | 12.26 | 73,434 | -0.04(-0.35%) |
Jan 31, 2017 | 12.09 | 12.39 | 12.05 | 12.31 | 91,587 | +0.17(+1.43%) |
Jan 30, 2017 | 12.22 | 12.26 | 11.83 | 12.13 | 183,048 | -0.22(-1.75%) |
Jan 27, 2017 | 12.57 | 12.61 | 12.31 | 12.35 | 67,677 | -0.22(-1.72%) |
Jan 26, 2017 | 12.83 | 12.87 | 12.52 | 12.57 | 53,478 | -0.26(-2.03%) |
Jan 25, 2017 | 12.74 | 12.91 | 12.61 | 12.83 | 71,824 | +0.26(+2.07%) |
Jan 24, 2017 | 12.39 | 12.65 | 12.26 | 12.57 | 79,938 | +0.26(+2.11%) |
Jan 23, 2017 | 12.48 | 12.57 | 12.26 | 12.31 | 52,023 | -0.17(-1.39%) |
Jan 20, 2017 | 12.22 | 12.57 | 12.22 | 12.48 | 70,685 | +0.30(+2.49%) |
Jan 19, 2017 | 12.70 | 12.70 | 12.18 | 12.18 | 90,036 | -0.48(-3.77%) |
Jan 18, 2017 | 12.48 | 12.70 | 12.26 | 12.65 | 69,562 | +0.17(+1.39%) |
Jan 17, 2017 | 13.00 | 13.04 | 12.39 | 12.48 | 164,333 | -0.56(-4.32%) |
Jan 13, 2017 | 13.04 | 13.04 | 13.04 | 0 | +0.26(+2.03%) | |
Jan 12, 2017 | 12.96 | 13.09 | 12.65 | 12.78 | 130,163 | -0.39(-2.96%) |
Jan 11, 2017 | 13.35 | 13.35 | 12.96 | 13.17 | 123,449 | -0.09(-0.65%) |
Jan 10, 2017 | 13.13 | 13.28 | 12.91 | 13.26 | 94,669 | +0.17(+1.32%) |
Jan 09, 2017 | 12.83 | 13.17 | 12.52 | 13.09 | 352,101 | +0.22(+1.68%) |
Jan 06, 2017 | 13.35 | 13.43 | 12.83 | 12.87 | 122,134 | -0.43(-3.26%) |
Jan 05, 2017 | 13.78 | 13.87 | 13.22 | 13.30 | 67,800 | -0.52(-3.76%) |
Jan 04, 2017 | 13.56 | 13.91 | 13.43 | 13.82 | 116,054 | +0.35(+2.57%) |
Jan 03, 2017 | 13.52 | 13.69 | 13.30 | 13.48 | 78,827 | +0.22(+1.63%) |
Dec 30, 2016 | 13.26 | 13.26 | 13.26 | 0 | -0.09(-0.65%) | |
Dec 29, 2016 | 13.43 | 13.52 | 13.13 | 13.35 | 54,927 | -0.04(-0.32%) |
Dec 28, 2016 | 13.61 | 13.61 | 13.17 | 13.39 | 53,980 | -0.17(-1.28%) |
Dec 27, 2016 | 13.48 | 13.69 | 13.48 | 13.56 | 43,313 | +0.04(+0.32%) |
Dec 23, 2016 | 13.52 | 13.52 | 13.52 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 13.56 | 13.74 | 13.47 | 13.52 | 71,776 | +0.00(+0.00%) |
Dec 21, 2016 | 13.61 | 13.69 | 13.35 | 13.52 | 49,878 | -0.22(-1.58%) |
Dec 20, 2016 | 13.26 | 13.74 | 13.26 | 13.74 | 76,141 | +0.43(+3.26%) |
Dec 19, 2016 | 13.26 | 13.39 | 12.96 | 13.30 | 178,643 | +0.09(+0.66%) |
Dec 16, 2016 | 13.22 | 13.43 | 13.04 | 13.22 | 568,970 | +0.13(+0.99%) |
Dec 15, 2016 | 13.30 | 13.67 | 13.04 | 13.09 | 211,247 | -0.26(-1.95%) |
Dec 14, 2016 | 13.17 | 13.52 | 13.13 | 13.35 | 105,694 | +0.09(+0.65%) |
Dec 13, 2016 | 13.43 | 13.65 | 13.13 | 13.26 | 188,704 | -0.17(-1.29%) |
Dec 12, 2016 | 13.87 | 13.87 | 13.25 | 13.43 | 111,863 | -0.43(-3.12%) |
Dec 09, 2016 | 14.04 | 14.17 | 13.82 | 13.87 | 131,708 | -0.09(-0.62%) |
Dec 08, 2016 | 13.78 | 14.13 | 13.48 | 13.95 | 161,358 | +0.30(+2.22%) |
Dec 07, 2016 | 13.52 | 14.26 | 13.39 | 13.65 | 137,563 | +0.13(+0.96%) |
Dec 06, 2016 | 13.39 | 13.61 | 13.17 | 13.52 | 129,767 | +0.26(+1.96%) |
Dec 05, 2016 | 13.22 | 13.52 | 13.22 | 13.26 | 138,747 | +0.04(+0.33%) |
Dec 02, 2016 | 13.09 | 13.43 | 13.00 | 13.22 | 90,608 | +0.13(+0.99%) |