Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.16 | 10.28 | 9.927 | 10.03 | 5,768,554 | +0.03(+0.27%) |
Feb 27, 2017 | 10.47 | 10.91 | 9.935 | 10.00 | 5,533,449 | -0.55(-5.18%) |
Feb 24, 2017 | 10.86 | 10.88 | 10.47 | 10.55 | 4,141,530 | -0.22(-2.03%) |
Feb 23, 2017 | 11.03 | 11.11 | 10.77 | 10.77 | 5,267,503 | +0.02(+0.17%) |
Feb 22, 2017 | 10.90 | 11.03 | 10.52 | 10.75 | 6,147,343 | -0.66(-5.82%) |
Feb 21, 2017 | 11.50 | 11.52 | 11.30 | 11.42 | 5,069,387 | -0.33(-2.79%) |
Feb 17, 2017 | 11.74 | 11.74 | 11.74 | 0 | -0.36(-2.93%) | |
Feb 16, 2017 | 12.05 | 12.15 | 11.98 | 12.10 | 3,288,625 | +0.06(+0.53%) |
Feb 15, 2017 | 11.94 | 12.08 | 11.86 | 12.03 | 3,186,245 | +0.05(+0.38%) |
Feb 14, 2017 | 12.21 | 12.22 | 11.82 | 11.99 | 3,993,006 | -0.01(-0.08%) |
Feb 13, 2017 | 12.07 | 12.09 | 11.90 | 12.00 | 2,826,554 | -0.19(-1.57%) |
Feb 10, 2017 | 11.84 | 12.19 | 11.82 | 12.19 | 3,526,921 | +0.23(+1.90%) |
Feb 09, 2017 | 12.31 | 12.45 | 11.93 | 11.96 | 4,972,259 | -0.35(-2.81%) |
Feb 08, 2017 | 12.18 | 12.43 | 12.10 | 12.31 | 5,220,933 | +0.35(+2.89%) |
Feb 07, 2017 | 12.03 | 12.12 | 11.83 | 11.96 | 3,776,111 | -0.18(-1.50%) |
Feb 06, 2017 | 12.11 | 12.14 | 11.83 | 12.14 | 3,819,789 | +0.28(+2.38%) |
Feb 03, 2017 | 12.05 | 12.08 | 11.72 | 11.86 | 4,780,651 | +0.03(+0.23%) |
Feb 02, 2017 | 12.25 | 12.25 | 11.72 | 11.83 | 6,629,969 | +0.42(+3.67%) |
Feb 01, 2017 | 11.42 | 11.57 | 11.24 | 11.42 | 3,929,372 | -0.15(-1.34%) |
Jan 31, 2017 | 11.45 | 11.60 | 11.39 | 11.57 | 6,044,165 | +0.65(+5.92%) |
Jan 30, 2017 | 11.10 | 11.24 | 10.84 | 10.92 | 4,238,871 | +0.00(+0.00%) |
Jan 27, 2017 | 10.68 | 10.94 | 10.65 | 10.92 | 3,292,729 | +0.24(+2.21%) |
Jan 26, 2017 | 10.83 | 10.95 | 10.69 | 10.69 | 3,309,672 | -0.38(-3.45%) |
Jan 25, 2017 | 11.06 | 11.14 | 10.88 | 11.07 | 4,312,947 | -0.27(-2.41%) |
Jan 24, 2017 | 11.36 | 11.63 | 11.20 | 11.34 | 5,004,607 | -0.02(-0.16%) |
Jan 23, 2017 | 11.29 | 11.41 | 11.18 | 11.36 | 4,580,105 | +0.38(+3.48%) |
Jan 20, 2017 | 10.95 | 11.20 | 10.82 | 10.98 | 3,346,049 | -0.03(-0.25%) |
Jan 19, 2017 | 10.93 | 11.12 | 10.85 | 11.01 | 3,084,179 | -0.05(-0.41%) |
Jan 18, 2017 | 11.26 | 11.39 | 10.89 | 11.05 | 3,969,672 | -0.25(-2.18%) |
Jan 17, 2017 | 11.49 | 11.58 | 11.28 | 11.30 | 5,974,041 | +0.35(+3.16%) |
Jan 13, 2017 | 10.95 | 10.95 | 10.95 | 0 | +0.13(+1.18%) | |
Jan 12, 2017 | 10.95 | 11.12 | 10.66 | 10.82 | 7,249,158 | +0.39(+3.75%) |
Jan 11, 2017 | 10.37 | 10.61 | 10.20 | 10.43 | 4,123,813 | -0.04(-0.35%) |
Jan 10, 2017 | 10.48 | 10.69 | 10.35 | 10.47 | 4,729,843 | +0.15(+1.50%) |
Jan 09, 2017 | 10.43 | 10.56 | 10.24 | 10.31 | 5,306,043 | -0.05(-0.53%) |
Jan 06, 2017 | 10.70 | 10.74 | 10.16 | 10.37 | 5,170,655 | -0.55(-5.00%) |
Jan 05, 2017 | 10.50 | 11.06 | 10.48 | 10.91 | 6,125,579 | +0.67(+6.58%) |
Jan 04, 2017 | 10.32 | 10.37 | 10.08 | 10.24 | 5,134,395 | +0.15(+1.44%) |
Jan 03, 2017 | 9.822 | 10.11 | 9.731 | 10.10 | 4,110,658 | +0.53(+5.52%) |
Dec 30, 2016 | 9.567 | 9.567 | 9.567 | 0 | -0.47(-4.71%) | |
Dec 29, 2016 | 9.604 | 10.06 | 9.558 | 10.04 | 6,008,380 | +0.68(+7.30%) |
Dec 28, 2016 | 9.203 | 9.422 | 9.158 | 9.358 | 2,901,883 | +0.16(+1.78%) |
Dec 27, 2016 | 9.149 | 9.276 | 8.994 | 9.194 | 2,188,666 | +0.20(+2.23%) |
Dec 23, 2016 | 8.994 | 8.994 | 8.994 | 0 | +0.15(+1.75%) | |
Dec 22, 2016 | 8.812 | 9.103 | 8.693 | 8.839 | 2,636,029 | -0.11(-1.22%) |
Dec 21, 2016 | 9.094 | 9.149 | 8.939 | 8.948 | 2,080,686 | +0.01(+0.10%) |
Dec 20, 2016 | 8.539 | 8.985 | 8.489 | 8.939 | 5,228,218 | +0.24(+2.72%) |
Dec 19, 2016 | 8.703 | 8.976 | 8.648 | 8.703 | 5,236,598 | +0.05(+0.53%) |
Dec 16, 2016 | 8.821 | 8.939 | 8.575 | 8.657 | 7,083,053 | -0.03(-0.31%) |
Dec 15, 2016 | 8.784 | 8.848 | 8.448 | 8.684 | 7,908,129 | -0.49(-5.36%) |
Dec 14, 2016 | 9.822 | 9.890 | 9.158 | 9.176 | 7,670,190 | -0.66(-6.75%) |
Dec 13, 2016 | 9.695 | 9.909 | 9.549 | 9.840 | 3,516,965 | +0.20(+2.08%) |
Dec 12, 2016 | 9.686 | 9.786 | 9.440 | 9.640 | 5,815,538 | -0.07(-0.75%) |
Dec 09, 2016 | 10.01 | 10.03 | 9.631 | 9.713 | 4,159,993 | -0.37(-3.70%) |
Dec 08, 2016 | 10.10 | 10.15 | 9.986 | 10.09 | 2,866,413 | -0.06(-0.63%) |
Dec 07, 2016 | 10.05 | 10.37 | 10.02 | 10.15 | 4,244,770 | +0.29(+2.95%) |
Dec 06, 2016 | 9.913 | 10.09 | 9.749 | 9.859 | 3,524,193 | -0.15(-1.55%) |
Dec 05, 2016 | 10.15 | 10.24 | 9.840 | 10.01 | 8,128,745 | -0.41(-3.93%) |
Dec 02, 2016 | 10.16 | 10.57 | 10.15 | 10.42 | 4,790,535 | +0.51(+5.14%) |