Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.16 | 10.91 | 10.14 | 10.48 | 3,632,782 | +0.35(+3.48%) |
Feb 27, 2017 | 10.15 | 10.26 | 9.898 | 10.13 | 1,347,186 | -0.02(-0.23%) |
Feb 24, 2017 | 10.29 | 10.38 | 10.00 | 10.15 | 1,190,561 | -0.25(-2.42%) |
Feb 23, 2017 | 10.24 | 10.43 | 10.09 | 10.41 | 1,473,393 | +0.16(+1.61%) |
Feb 22, 2017 | 10.58 | 10.74 | 10.20 | 10.24 | 2,270,608 | -0.42(-3.90%) |
Feb 21, 2017 | 10.74 | 10.85 | 10.48 | 10.66 | 1,802,520 | +0.04(+0.34%) |
Feb 17, 2017 | 10.62 | 10.62 | 10.62 | 0 | +0.08(+0.72%) | |
Feb 16, 2017 | 10.04 | 10.90 | 9.820 | 10.55 | 4,868,770 | +0.91(+9.47%) |
Feb 15, 2017 | 9.762 | 9.762 | 9.498 | 9.633 | 1,448,636 | -0.14(-1.46%) |
Feb 14, 2017 | 9.476 | 9.803 | 9.418 | 9.776 | 1,139,846 | +0.20(+2.10%) |
Feb 13, 2017 | 9.668 | 9.825 | 9.516 | 9.574 | 870,835 | -0.08(-0.83%) |
Feb 10, 2017 | 9.838 | 9.838 | 9.447 | 9.655 | 925,714 | -0.04(-0.46%) |
Feb 09, 2017 | 9.856 | 9.964 | 9.615 | 9.700 | 959,138 | -0.07(-0.69%) |
Feb 08, 2017 | 9.507 | 9.820 | 9.297 | 9.767 | 1,448,998 | +0.19(+2.01%) |
Feb 07, 2017 | 9.633 | 9.803 | 9.508 | 9.574 | 1,446,562 | -0.08(-0.79%) |
Feb 06, 2017 | 9.785 | 10.04 | 9.610 | 9.650 | 1,288,959 | -0.13(-1.37%) |
Feb 03, 2017 | 9.776 | 9.905 | 9.642 | 9.785 | 1,156,905 | +0.09(+0.97%) |
Feb 02, 2017 | 9.780 | 9.838 | 9.516 | 9.691 | 1,481,280 | -0.08(-0.78%) |
Feb 01, 2017 | 10.05 | 10.05 | 9.624 | 9.767 | 2,009,133 | -0.17(-1.71%) |
Jan 31, 2017 | 10.11 | 10.40 | 9.897 | 9.937 | 2,156,348 | -0.17(-1.64%) |
Jan 30, 2017 | 10.36 | 10.36 | 9.914 | 10.10 | 3,504,750 | -0.26(-2.50%) |
Jan 27, 2017 | 10.95 | 10.95 | 10.32 | 10.36 | 1,684,945 | -0.61(-5.55%) |
Jan 26, 2017 | 11.11 | 11.48 | 10.85 | 10.97 | 2,393,761 | -0.11(-0.97%) |
Jan 25, 2017 | 10.89 | 11.08 | 10.69 | 11.08 | 1,704,800 | +0.29(+2.65%) |
Jan 24, 2017 | 10.40 | 10.87 | 10.40 | 10.79 | 1,825,528 | +0.49(+4.73%) |
Jan 23, 2017 | 10.26 | 10.62 | 10.23 | 10.30 | 1,332,857 | -0.11(-1.07%) |
Jan 20, 2017 | 10.32 | 10.44 | 10.21 | 10.42 | 942,719 | +0.19(+1.88%) |
Jan 19, 2017 | 10.42 | 10.45 | 10.15 | 10.22 | 1,220,266 | -0.16(-1.55%) |
Jan 18, 2017 | 10.31 | 10.55 | 10.16 | 10.38 | 1,363,266 | -0.01(-0.09%) |
Jan 17, 2017 | 10.17 | 10.70 | 10.17 | 10.39 | 1,364,367 | +0.21(+2.11%) |
Jan 13, 2017 | 10.18 | 10.18 | 10.18 | 0 | -0.02(-0.22%) | |
Jan 12, 2017 | 10.24 | 10.51 | 10.10 | 10.20 | 1,406,623 | -0.07(-0.70%) |
Jan 11, 2017 | 10.04 | 10.30 | 9.959 | 10.27 | 1,456,810 | +0.22(+2.23%) |
Jan 10, 2017 | 10.02 | 10.34 | 9.919 | 10.05 | 1,849,125 | +0.15(+1.54%) |
Jan 09, 2017 | 10.21 | 10.27 | 9.847 | 9.897 | 2,543,604 | -0.40(-3.87%) |
Jan 06, 2017 | 10.84 | 10.84 | 10.27 | 10.29 | 1,740,953 | -0.47(-4.40%) |
Jan 05, 2017 | 11.19 | 11.29 | 10.65 | 10.77 | 2,052,137 | -0.37(-3.33%) |
Jan 04, 2017 | 11.12 | 11.35 | 11.00 | 11.14 | 1,515,777 | +0.03(+0.24%) |
Jan 03, 2017 | 11.56 | 11.59 | 10.69 | 11.11 | 2,824,741 | -0.25(-2.17%) |
Dec 30, 2016 | 11.36 | 11.36 | 11.36 | 0 | +0.34(+3.13%) | |
Dec 29, 2016 | 10.80 | 11.09 | 10.78 | 11.02 | 1,458,545 | +0.21(+1.99%) |
Dec 28, 2016 | 10.70 | 10.83 | 10.59 | 10.80 | 1,537,930 | +0.18(+1.69%) |
Dec 27, 2016 | 10.72 | 10.85 | 10.55 | 10.62 | 1,248,912 | -0.02(-0.21%) |
Dec 23, 2016 | 10.64 | 10.64 | 10.64 | 0 | +0.04(+0.42%) | |
Dec 22, 2016 | 10.08 | 10.90 | 9.940 | 10.60 | 4,442,790 | +1.01(+10.49%) |
Dec 21, 2016 | 9.574 | 9.652 | 9.467 | 9.592 | 959,080 | +0.02(+0.19%) |
Dec 20, 2016 | 9.601 | 9.762 | 9.498 | 9.574 | 1,259,743 | +0.01(+0.09%) |
Dec 19, 2016 | 9.436 | 9.605 | 9.346 | 9.565 | 1,831,624 | +0.07(+0.71%) |
Dec 16, 2016 | 9.552 | 9.762 | 9.355 | 9.498 | 6,951,598 | -0.09(-0.98%) |
Dec 15, 2016 | 9.315 | 9.762 | 9.284 | 9.592 | 2,239,139 | +0.18(+1.95%) |
Dec 14, 2016 | 10.26 | 10.26 | 9.230 | 9.409 | 3,343,416 | -0.99(-9.55%) |
Dec 13, 2016 | 10.41 | 10.65 | 10.27 | 10.40 | 2,179,059 | +0.02(+0.17%) |
Dec 12, 2016 | 10.82 | 10.96 | 10.17 | 10.38 | 1,964,256 | -0.12(-1.11%) |
Dec 09, 2016 | 11.15 | 11.15 | 10.12 | 10.50 | 3,677,932 | -0.58(-5.25%) |
Dec 08, 2016 | 9.744 | 11.16 | 9.637 | 11.08 | 6,985,808 | +1.62(+17.17%) |
Dec 07, 2016 | 8.344 | 9.767 | 8.299 | 9.458 | 5,410,011 | +1.19(+14.33%) |
Dec 06, 2016 | 8.062 | 8.286 | 7.830 | 8.272 | 1,550,784 | +0.19(+2.38%) |
Dec 05, 2016 | 7.552 | 8.098 | 7.552 | 8.080 | 1,529,541 | +0.59(+7.82%) |
Dec 02, 2016 | 7.722 | 7.838 | 7.489 | 7.494 | 1,020,723 | -0.25(-3.18%) |