Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.35 | 11.42 | 11.15 | 11.23 | 3,343,319 | -0.25(-2.21%) |
Feb 27, 2017 | 11.11 | 11.54 | 10.99 | 11.49 | 3,881,735 | +0.44(+3.98%) |
Feb 24, 2017 | 10.86 | 11.17 | 10.71 | 11.05 | 3,310,529 | +0.03(+0.27%) |
Feb 23, 2017 | 11.10 | 11.21 | 10.73 | 11.02 | 3,526,236 | +0.24(+2.27%) |
Feb 22, 2017 | 11.28 | 11.65 | 10.74 | 10.77 | 3,876,073 | -0.59(-5.16%) |
Feb 21, 2017 | 11.71 | 11.74 | 11.19 | 11.36 | 3,757,991 | -0.01(-0.09%) |
Feb 17, 2017 | 11.37 | 11.37 | 11.37 | 0 | -0.26(-2.27%) | |
Feb 16, 2017 | 12.24 | 12.33 | 11.54 | 11.63 | 4,648,419 | -0.61(-4.95%) |
Feb 15, 2017 | 12.35 | 11.99 | 12.24 | 3,070,367 | -0.07(-0.56%) | |
Feb 14, 2017 | 12.27 | 12.40 | 11.92 | 12.31 | 2,227,416 | +0.13(+1.04%) |
Feb 13, 2017 | 12.41 | 12.53 | 11.99 | 12.18 | 3,297,279 | -0.33(-2.65%) |
Feb 10, 2017 | 12.99 | 12.99 | 12.37 | 12.51 | 3,696,999 | -0.02(-0.16%) |
Feb 09, 2017 | 12.55 | 12.81 | 12.30 | 12.53 | 2,727,591 | -0.02(-0.16%) |
Feb 08, 2017 | 12.04 | 12.70 | 11.83 | 12.55 | 4,354,197 | +0.31(+2.55%) |
Feb 07, 2017 | 12.56 | 12.74 | 12.03 | 12.24 | 4,190,784 | -0.54(-4.20%) |
Feb 06, 2017 | 13.22 | 13.36 | 12.58 | 12.78 | 2,863,264 | -0.37(-2.82%) |
Feb 03, 2017 | 12.86 | 13.17 | 12.78 | 13.15 | 3,245,706 | +0.27(+2.12%) |
Feb 02, 2017 | 12.70 | 13.09 | 12.58 | 12.87 | 6,310,106 | +0.54(+4.35%) |
Feb 01, 2017 | 12.95 | 13.08 | 12.12 | 12.34 | 18,422,154 | -0.62(-4.75%) |
Jan 31, 2017 | 13.27 | 13.54 | 12.72 | 12.95 | 4,191,572 | -0.20(-1.49%) |
Jan 30, 2017 | 13.80 | 13.83 | 12.81 | 13.15 | 5,400,954 | -0.76(-5.48%) |
Jan 27, 2017 | 13.48 | 13.96 | 13.42 | 13.91 | 3,132,891 | +0.40(+2.96%) |
Jan 26, 2017 | 13.62 | 14.06 | 13.48 | 13.51 | 3,199,168 | -0.01(-0.07%) |
Jan 25, 2017 | 13.28 | 13.74 | 13.13 | 13.52 | 3,168,237 | +0.20(+1.47%) |
Jan 24, 2017 | 13.19 | 13.43 | 12.85 | 13.32 | 4,938,548 | +0.60(+4.68%) |
Jan 23, 2017 | 12.87 | 13.58 | 12.62 | 12.73 | 6,408,176 | -0.18(-1.36%) |
Jan 20, 2017 | 12.94 | 13.13 | 12.77 | 12.90 | 3,409,754 | +0.22(+1.77%) |
Jan 19, 2017 | 13.02 | 13.41 | 12.61 | 12.68 | 5,693,777 | -0.31(-2.41%) |
Jan 18, 2017 | 12.51 | 13.34 | 12.41 | 12.99 | 8,295,432 | +0.10(+0.76%) |
Jan 17, 2017 | 11.23 | 13.36 | 11.14 | 12.89 | 19,712,610 | +1.91(+17.44%) |
Jan 13, 2017 | 10.98 | 10.98 | 10.98 | 0 | +2.48(+29.20%) | |
Jan 12, 2017 | 8.586 | 8.645 | 8.322 | 8.498 | 1,479,951 | +0.12(+1.40%) |
Jan 11, 2017 | 8.342 | 8.444 | 8.166 | 8.381 | 1,403,856 | +0.17(+2.02%) |
Jan 10, 2017 | 8.391 | 8.506 | 8.117 | 8.215 | 1,839,978 | -0.11(-1.29%) |
Jan 09, 2017 | 8.889 | 8.957 | 8.293 | 8.322 | 3,318,662 | -0.69(-7.69%) |
Jan 06, 2017 | 9.289 | 9.377 | 8.977 | 9.016 | 1,337,486 | -0.21(-2.22%) |
Jan 05, 2017 | 9.143 | 9.397 | 8.899 | 9.221 | 1,768,247 | +0.13(+1.40%) |
Jan 04, 2017 | 9.250 | 9.260 | 8.977 | 9.094 | 1,844,391 | -0.16(-1.69%) |
Jan 03, 2017 | 9.152 | 9.377 | 8.947 | 9.250 | 2,261,540 | +0.43(+4.87%) |
Dec 30, 2016 | 8.820 | 8.820 | 8.820 | 0 | -0.09(-0.99%) | |
Dec 29, 2016 | 9.094 | 9.133 | 8.801 | 8.908 | 1,277,992 | -0.24(-2.67%) |
Dec 28, 2016 | 9.416 | 9.416 | 9.074 | 9.152 | 1,322,578 | -0.19(-1.99%) |
Dec 27, 2016 | 9.504 | 9.595 | 9.240 | 9.338 | 1,084,923 | -0.07(-0.73%) |
Dec 23, 2016 | 9.406 | 9.406 | 9.406 | 0 | +0.05(+0.52%) | |
Dec 22, 2016 | 9.270 | 9.631 | 9.172 | 9.358 | 1,375,112 | +0.13(+1.38%) |
Dec 21, 2016 | 9.670 | 9.690 | 9.221 | 9.231 | 1,494,031 | -0.32(-3.37%) |
Dec 20, 2016 | 9.533 | 9.748 | 9.494 | 9.553 | 1,513,226 | +0.11(+1.14%) |
Dec 19, 2016 | 9.260 | 9.572 | 9.162 | 9.445 | 1,466,118 | +0.20(+2.11%) |
Dec 16, 2016 | 9.006 | 9.279 | 8.820 | 9.250 | 2,174,912 | +0.37(+4.18%) |
Dec 15, 2016 | 8.518 | 9.065 | 8.361 | 8.879 | 2,451,351 | +0.27(+3.18%) |
Dec 14, 2016 | 9.104 | 9.201 | 8.596 | 8.605 | 2,766,050 | -0.73(-7.85%) |
Dec 13, 2016 | 9.514 | 9.563 | 9.162 | 9.338 | 2,074,787 | +0.01(+0.10%) |
Dec 12, 2016 | 9.778 | 9.905 | 9.231 | 9.328 | 2,691,760 | +0.23(+2.58%) |
Dec 09, 2016 | 9.221 | 9.338 | 9.084 | 9.094 | 1,886,321 | -0.09(-0.96%) |
Dec 08, 2016 | 9.201 | 9.348 | 9.084 | 9.182 | 2,208,988 | -0.13(-1.36%) |
Dec 07, 2016 | 8.986 | 9.377 | 8.811 | 9.309 | 2,606,987 | +0.21(+2.25%) |
Dec 06, 2016 | 8.635 | 9.143 | 8.596 | 9.104 | 2,643,026 | +0.25(+2.87%) |
Dec 05, 2016 | 8.772 | 9.069 | 8.635 | 8.850 | 2,030,016 | +0.24(+2.84%) |
Dec 02, 2016 | 8.459 | 8.781 | 8.420 | 8.605 | 1,799,427 | +0.02(+0.23%) |