Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.65 | 12.79 | 12.45 | 12.47 | 1,768,973 | -0.28(-2.16%) |
Feb 27, 2017 | 12.24 | 12.84 | 12.18 | 12.74 | 2,074,199 | +0.50(+4.12%) |
Feb 24, 2017 | 12.10 | 12.26 | 12.01 | 12.24 | 640,715 | +0.05(+0.38%) |
Feb 23, 2017 | 12.15 | 12.24 | 11.92 | 12.19 | 923,361 | +0.09(+0.76%) |
Feb 22, 2017 | 11.46 | 12.10 | 11.46 | 12.10 | 1,632,699 | +0.60(+5.18%) |
Feb 21, 2017 | 11.55 | 11.74 | 11.32 | 11.51 | 872,082 | +0.00(+0.00%) |
Feb 17, 2017 | 11.51 | 11.51 | 11.51 | 0 | +0.09(+0.80%) | |
Feb 16, 2017 | 11.64 | 11.74 | 11.32 | 11.41 | 874,198 | -0.14(-1.19%) |
Feb 15, 2017 | 11.51 | 11.69 | 11.41 | 11.55 | 797,445 | +0.09(+0.80%) |
Feb 14, 2017 | 11.28 | 11.51 | 11.19 | 11.46 | 719,056 | +0.09(+0.81%) |
Feb 13, 2017 | 11.55 | 11.55 | 11.14 | 11.37 | 743,130 | -0.18(-1.59%) |
Feb 10, 2017 | 11.55 | 11.64 | 11.21 | 11.55 | 795,768 | +0.09(+0.80%) |
Feb 09, 2017 | 11.19 | 11.60 | 11.14 | 11.46 | 1,579,183 | +0.37(+3.31%) |
Feb 08, 2017 | 10.91 | 11.28 | 10.68 | 11.09 | 1,205,534 | +0.14(+1.26%) |
Feb 07, 2017 | 11.14 | 11.46 | 10.96 | 10.96 | 756,578 | -0.09(-0.83%) |
Feb 06, 2017 | 11.05 | 11.32 | 11.00 | 11.05 | 537,403 | -0.05(-0.41%) |
Feb 03, 2017 | 11.05 | 11.19 | 10.91 | 11.09 | 662,288 | +0.14(+1.26%) |
Feb 02, 2017 | 11.19 | 11.41 | 10.86 | 10.96 | 785,035 | -0.23(-2.05%) |
Feb 01, 2017 | 10.91 | 11.28 | 10.86 | 11.19 | 2,160,547 | +0.32(+2.95%) |
Jan 31, 2017 | 10.82 | 10.96 | 10.64 | 10.86 | 714,279 | +0.05(+0.42%) |
Jan 30, 2017 | 10.41 | 10.96 | 10.31 | 10.82 | 1,416,168 | +0.28(+2.61%) |
Jan 27, 2017 | 10.59 | 10.68 | 10.45 | 10.54 | 965,246 | -0.05(-0.43%) |
Jan 26, 2017 | 10.64 | 10.91 | 10.59 | 10.59 | 913,079 | -0.05(-0.43%) |
Jan 25, 2017 | 10.13 | 10.77 | 10.13 | 10.64 | 1,457,610 | +0.60(+5.94%) |
Jan 24, 2017 | 9.948 | 10.13 | 9.810 | 10.04 | 722,674 | +0.09(+0.92%) |
Jan 23, 2017 | 9.948 | 10.09 | 9.810 | 9.948 | 546,407 | +0.00(+0.00%) |
Jan 20, 2017 | 9.719 | 10.18 | 9.627 | 9.948 | 1,067,157 | +0.28(+2.84%) |
Jan 19, 2017 | 9.581 | 9.764 | 9.489 | 9.673 | 1,249,961 | +0.14(+1.44%) |
Jan 18, 2017 | 9.489 | 9.626 | 9.421 | 9.535 | 955,482 | +0.32(+3.48%) |
Jan 17, 2017 | 9.168 | 9.856 | 9.123 | 9.214 | 1,692,378 | -0.50(-5.19%) |
Jan 13, 2017 | 9.719 | 9.719 | 9.719 | 0 | -0.05(-0.47%) | |
Jan 12, 2017 | 10.04 | 10.04 | 9.581 | 9.764 | 498,180 | -0.28(-2.74%) |
Jan 11, 2017 | 9.673 | 10.09 | 9.535 | 10.04 | 1,784,126 | +0.37(+3.79%) |
Jan 10, 2017 | 10.04 | 10.13 | 9.604 | 9.673 | 1,848,529 | -0.37(-3.65%) |
Jan 09, 2017 | 10.04 | 10.18 | 9.810 | 10.04 | 1,252,366 | -0.09(-0.91%) |
Jan 06, 2017 | 10.22 | 10.29 | 9.994 | 10.13 | 793,334 | +0.05(+0.46%) |
Jan 05, 2017 | 10.22 | 10.27 | 9.948 | 10.09 | 908,497 | -0.18(-1.79%) |
Jan 04, 2017 | 10.09 | 10.36 | 9.971 | 10.27 | 777,911 | +0.23(+2.28%) |
Jan 03, 2017 | 10.13 | 10.27 | 9.764 | 10.04 | 981,001 | +0.09(+0.92%) |
Dec 30, 2016 | 9.948 | 9.948 | 9.948 | 0 | +0.09(+0.93%) | |
Dec 29, 2016 | 9.719 | 9.902 | 9.627 | 9.856 | 543,612 | +0.09(+0.94%) |
Dec 28, 2016 | 9.994 | 10.04 | 9.719 | 9.764 | 577,468 | -0.23(-2.29%) |
Dec 27, 2016 | 9.994 | 10.20 | 9.948 | 9.994 | 336,414 | +0.00(+0.00%) |
Dec 23, 2016 | 9.994 | 9.994 | 9.994 | 0 | +0.23(+2.35%) | |
Dec 22, 2016 | 9.627 | 10.04 | 9.627 | 9.764 | 661,866 | +0.09(+0.95%) |
Dec 21, 2016 | 9.810 | 9.856 | 9.673 | 9.673 | 491,035 | -0.14(-1.40%) |
Dec 20, 2016 | 9.581 | 9.948 | 9.581 | 9.810 | 850,529 | +0.23(+2.39%) |
Dec 19, 2016 | 9.581 | 9.764 | 9.489 | 9.581 | 667,407 | -0.09(-0.95%) |
Dec 16, 2016 | 9.673 | 10.04 | 9.627 | 9.673 | 894,118 | -0.05(-0.47%) |
Dec 15, 2016 | 9.810 | 10.13 | 9.627 | 9.719 | 1,238,738 | +0.05(+0.47%) |
Dec 14, 2016 | 9.627 | 9.764 | 9.489 | 9.673 | 968,141 | +0.09(+0.96%) |
Dec 13, 2016 | 9.398 | 9.673 | 9.260 | 9.581 | 1,192,219 | +0.23(+2.45%) |
Dec 12, 2016 | 9.856 | 9.994 | 9.260 | 9.352 | 2,038,402 | -0.64(-6.42%) |
Dec 09, 2016 | 10.36 | 10.45 | 9.764 | 9.994 | 1,381,367 | -0.32(-3.11%) |
Dec 08, 2016 | 9.948 | 10.31 | 9.764 | 10.31 | 1,605,149 | +0.32(+3.21%) |
Dec 07, 2016 | 9.673 | 10.04 | 9.489 | 9.994 | 1,313,140 | +0.28(+2.83%) |
Dec 06, 2016 | 9.352 | 9.810 | 9.214 | 9.719 | 1,166,716 | +0.37(+3.92%) |
Dec 05, 2016 | 9.306 | 9.535 | 9.260 | 9.352 | 1,252,916 | +0.09(+0.99%) |
Dec 02, 2016 | 9.306 | 9.366 | 9.123 | 9.260 | 946,532 | -0.09(-0.98%) |