Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.24 | 10.30 | 9.650 | 9.740 | 16,030,357 | -0.57(-5.53%) |
Feb 27, 2017 | 10.15 | 10.54 | 9.920 | 10.31 | 10,327,684 | +0.14(+1.38%) |
Feb 24, 2017 | 10.43 | 10.46 | 10.08 | 10.17 | 7,215,372 | -0.37(-3.51%) |
Feb 23, 2017 | 10.41 | 10.68 | 10.37 | 10.54 | 9,950,954 | +0.41(+4.05%) |
Feb 22, 2017 | 10.30 | 10.32 | 10.03 | 10.13 | 7,587,681 | -0.28(-2.69%) |
Feb 21, 2017 | 10.61 | 10.62 | 10.39 | 10.41 | 5,824,731 | +0.08(+0.77%) |
Feb 17, 2017 | 10.33 | 10.33 | 10.33 | 0 | -0.19(-1.81%) | |
Feb 16, 2017 | 10.80 | 10.85 | 10.39 | 10.52 | 6,024,386 | -0.27(-2.50%) |
Feb 15, 2017 | 11.06 | 11.12 | 10.72 | 10.79 | 7,010,820 | -0.45(-4.00%) |
Feb 14, 2017 | 10.91 | 11.26 | 10.73 | 11.24 | 10,238,702 | +0.44(+4.07%) |
Feb 13, 2017 | 10.63 | 10.88 | 10.56 | 10.80 | 6,995,851 | +0.06(+0.56%) |
Feb 10, 2017 | 10.42 | 10.89 | 10.41 | 10.74 | 9,465,461 | +0.60(+5.92%) |
Feb 09, 2017 | 10.23 | 10.58 | 10.13 | 10.14 | 12,035,993 | -0.09(-0.88%) |
Feb 08, 2017 | 9.930 | 10.23 | 9.590 | 10.23 | 21,993,312 | +0.16(+1.59%) |
Feb 07, 2017 | 10.62 | 10.62 | 10.01 | 10.07 | 14,717,388 | -0.61(-5.71%) |
Feb 06, 2017 | 11.36 | 11.37 | 10.65 | 10.68 | 9,905,600 | -0.70(-6.15%) |
Feb 03, 2017 | 11.08 | 11.55 | 10.93 | 11.38 | 8,765,128 | +0.47(+4.31%) |
Feb 02, 2017 | 11.07 | 11.16 | 10.61 | 10.91 | 12,497,905 | -0.08(-0.73%) |
Feb 01, 2017 | 11.00 | 11.08 | 10.66 | 10.99 | 9,149,240 | +0.07(+0.64%) |
Jan 31, 2017 | 10.53 | 10.94 | 10.18 | 10.92 | 12,198,350 | +0.39(+3.70%) |
Jan 30, 2017 | 11.18 | 11.25 | 10.44 | 10.53 | 17,512,624 | -0.84(-7.39%) |
Jan 27, 2017 | 11.72 | 11.77 | 11.29 | 11.37 | 19,788,080 | -0.44(-3.73%) |
Jan 26, 2017 | 11.80 | 12.03 | 11.68 | 11.81 | 11,952,403 | +0.00(+0.00%) |
Jan 25, 2017 | 11.56 | 11.96 | 11.53 | 11.81 | 10,725,309 | +0.31(+2.70%) |
Jan 24, 2017 | 11.26 | 11.63 | 11.01 | 11.50 | 10,023,567 | +0.35(+3.14%) |
Jan 23, 2017 | 11.16 | 11.26 | 10.94 | 11.15 | 7,097,441 | -0.17(-1.50%) |
Jan 20, 2017 | 11.30 | 11.50 | 11.22 | 11.32 | 8,139,867 | +0.22(+1.98%) |
Jan 19, 2017 | 11.28 | 11.38 | 11.06 | 11.10 | 6,124,917 | -0.14(-1.25%) |
Jan 18, 2017 | 11.10 | 11.28 | 10.92 | 11.24 | 6,127,650 | -0.03(-0.27%) |
Jan 17, 2017 | 11.60 | 11.60 | 11.23 | 11.27 | 9,617,655 | -0.01(-0.09%) |
Jan 13, 2017 | 11.28 | 11.28 | 11.28 | 0 | -0.30(-2.59%) | |
Jan 12, 2017 | 11.98 | 12.04 | 11.42 | 11.58 | 11,749,811 | -0.21(-1.78%) |
Jan 11, 2017 | 11.73 | 11.98 | 11.40 | 11.79 | 12,945,166 | +0.35(+3.06%) |
Jan 10, 2017 | 11.87 | 11.87 | 11.29 | 11.44 | 14,357,011 | -0.26(-2.22%) |
Jan 09, 2017 | 11.53 | 11.88 | 11.38 | 11.70 | 14,114,237 | +0.02(+0.17%) |
Jan 06, 2017 | 11.02 | 11.78 | 10.97 | 11.68 | 14,405,314 | +0.70(+6.38%) |
Jan 05, 2017 | 10.57 | 11.09 | 10.47 | 10.98 | 13,784,312 | +0.52(+4.97%) |
Jan 04, 2017 | 10.28 | 10.65 | 10.17 | 10.46 | 7,982,684 | +0.25(+2.45%) |
Jan 03, 2017 | 9.970 | 10.75 | 9.970 | 10.21 | 13,408,823 | +0.49(+5.04%) |
Dec 30, 2016 | 9.720 | 9.720 | 9.720 | 0 | -0.17(-1.72%) | |
Dec 29, 2016 | 9.860 | 9.985 | 9.770 | 9.890 | 4,415,502 | -0.02(-0.20%) |
Dec 28, 2016 | 10.08 | 10.23 | 9.840 | 9.910 | 4,822,978 | -0.15(-1.49%) |
Dec 27, 2016 | 9.990 | 10.25 | 9.940 | 10.06 | 3,740,739 | +0.13(+1.31%) |
Dec 23, 2016 | 9.930 | 9.930 | 9.930 | 0 | -0.10(-1.00%) | |
Dec 22, 2016 | 10.23 | 10.23 | 9.880 | 10.03 | 6,473,470 | -0.21(-2.05%) |
Dec 21, 2016 | 10.53 | 10.58 | 10.08 | 10.24 | 7,643,325 | -0.27(-2.57%) |
Dec 20, 2016 | 10.56 | 10.78 | 10.46 | 10.51 | 6,786,385 | +0.07(+0.67%) |
Dec 19, 2016 | 10.40 | 10.55 | 10.17 | 10.44 | 6,356,422 | +0.02(+0.19%) |
Dec 16, 2016 | 10.36 | 10.59 | 10.16 | 10.42 | 9,457,435 | +0.08(+0.77%) |
Dec 15, 2016 | 10.02 | 10.55 | 9.900 | 10.34 | 8,285,930 | +0.04(+0.39%) |
Dec 14, 2016 | 10.56 | 10.89 | 10.23 | 10.30 | 11,562,740 | -0.66(-6.02%) |
Dec 13, 2016 | 11.18 | 11.19 | 10.62 | 10.96 | 10,077,607 | -0.03(-0.27%) |
Dec 12, 2016 | 11.89 | 12.03 | 10.94 | 10.99 | 21,846,428 | -0.01(-0.09%) |
Dec 09, 2016 | 10.53 | 11.09 | 10.50 | 11.00 | 23,260,688 | +0.61(+5.87%) |
Dec 08, 2016 | 9.990 | 10.58 | 9.730 | 10.39 | 25,327,338 | +0.47(+4.74%) |
Dec 07, 2016 | 9.740 | 10.08 | 9.670 | 9.920 | 46,567,368 | -0.66(-6.24%) |
Dec 06, 2016 | 9.800 | 10.61 | 9.670 | 10.58 | 9,806,124 | +0.46(+4.55%) |
Dec 05, 2016 | 9.980 | 10.20 | 9.720 | 10.12 | 8,186,881 | +0.49(+5.09%) |
Dec 02, 2016 | 9.850 | 10.21 | 9.520 | 9.630 | 8,714,221 | -0.27(-2.73%) |