Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.97 | 11.00 | 10.69 | 10.73 | 3,640,986 | -0.41(-3.65%) |
Feb 27, 2017 | 11.02 | 11.17 | 10.91 | 11.13 | 2,443,332 | +0.17(+1.55%) |
Feb 24, 2017 | 11.33 | 11.33 | 10.94 | 10.96 | 2,860,820 | -0.46(-4.01%) |
Feb 23, 2017 | 11.57 | 11.58 | 11.35 | 11.42 | 1,976,549 | +0.01(+0.07%) |
Feb 22, 2017 | 11.72 | 11.84 | 11.40 | 11.41 | 2,085,129 | -0.51(-4.26%) |
Feb 21, 2017 | 11.73 | 11.95 | 11.66 | 11.92 | 2,035,649 | +0.35(+3.00%) |
Feb 17, 2017 | 11.57 | 11.57 | 11.57 | 0 | -0.18(-1.51%) | |
Feb 16, 2017 | 12.23 | 12.25 | 11.69 | 11.75 | 5,300,803 | +0.12(+1.02%) |
Feb 15, 2017 | 11.57 | 11.70 | 11.52 | 11.63 | 1,734,575 | +0.00(+0.00%) |
Feb 14, 2017 | 11.44 | 11.67 | 11.33 | 11.63 | 2,373,059 | +0.24(+2.08%) |
Feb 13, 2017 | 11.44 | 11.46 | 11.29 | 11.40 | 1,089,489 | -0.09(-0.81%) |
Feb 10, 2017 | 11.49 | 11.62 | 11.44 | 11.49 | 1,337,077 | +0.15(+1.35%) |
Feb 09, 2017 | 11.47 | 11.53 | 11.29 | 11.34 | 1,536,658 | +0.02(+0.15%) |
Feb 08, 2017 | 11.06 | 11.43 | 11.03 | 11.32 | 4,621,269 | +0.19(+1.67%) |
Feb 07, 2017 | 11.08 | 11.23 | 11.05 | 11.13 | 2,224,342 | -0.08(-0.75%) |
Feb 06, 2017 | 11.62 | 11.62 | 11.10 | 11.22 | 2,065,626 | -0.42(-3.64%) |
Feb 03, 2017 | 11.50 | 11.71 | 11.45 | 11.64 | 2,191,351 | +0.12(+1.03%) |
Feb 02, 2017 | 11.57 | 11.66 | 11.44 | 11.52 | 3,118,254 | +0.00(+0.00%) |
Feb 01, 2017 | 11.62 | 11.65 | 11.36 | 11.52 | 1,145,334 | -0.03(-0.22%) |
Jan 31, 2017 | 11.63 | 11.66 | 11.43 | 11.55 | 1,791,523 | +0.01(+0.07%) |
Jan 30, 2017 | 11.64 | 11.72 | 11.46 | 11.54 | 2,151,083 | -0.18(-1.52%) |
Jan 27, 2017 | 11.95 | 12.03 | 11.71 | 11.72 | 1,946,943 | -0.31(-2.54%) |
Jan 26, 2017 | 12.30 | 12.30 | 11.96 | 12.02 | 1,135,397 | -0.14(-1.18%) |
Jan 25, 2017 | 12.03 | 12.27 | 12.03 | 12.17 | 1,959,016 | +0.14(+1.13%) |
Jan 24, 2017 | 11.87 | 12.10 | 11.85 | 12.03 | 3,295,226 | +0.09(+0.78%) |
Jan 23, 2017 | 12.02 | 12.13 | 11.85 | 11.94 | 2,579,100 | -0.44(-3.56%) |
Jan 20, 2017 | 12.41 | 12.50 | 12.29 | 12.38 | 2,135,920 | +0.10(+0.83%) |
Jan 19, 2017 | 12.35 | 12.37 | 12.21 | 12.28 | 1,522,219 | -0.04(-0.34%) |
Jan 18, 2017 | 12.52 | 12.60 | 12.25 | 12.32 | 2,913,988 | -0.39(-3.07%) |
Jan 17, 2017 | 12.68 | 12.80 | 12.54 | 12.71 | 3,414,898 | +0.21(+1.69%) |
Jan 13, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 12.85 | 12.89 | 12.46 | 12.47 | 1,961,804 | -0.19(-1.47%) |
Jan 11, 2017 | 12.61 | 12.74 | 12.41 | 12.66 | 3,247,388 | +0.14(+1.08%) |
Jan 10, 2017 | 12.69 | 12.80 | 12.48 | 12.52 | 2,194,220 | -0.16(-1.27%) |
Jan 09, 2017 | 12.83 | 12.84 | 12.66 | 12.68 | 2,475,315 | -0.28(-2.16%) |
Jan 06, 2017 | 12.97 | 13.02 | 12.81 | 12.96 | 1,668,787 | +0.00(+0.00%) |
Jan 05, 2017 | 13.00 | 13.07 | 12.91 | 12.96 | 1,737,574 | +0.05(+0.39%) |
Jan 04, 2017 | 12.99 | 13.04 | 12.83 | 12.91 | 1,722,946 | +0.01(+0.07%) |
Jan 03, 2017 | 12.99 | 13.17 | 12.81 | 12.91 | 1,533,433 | +0.08(+0.66%) |
Dec 30, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.04(-0.33%) | |
Dec 29, 2016 | 12.81 | 12.88 | 12.73 | 12.86 | 1,532,115 | +0.05(+0.40%) |
Dec 28, 2016 | 12.68 | 12.85 | 12.68 | 12.81 | 2,076,030 | +0.01(+0.07%) |
Dec 27, 2016 | 12.82 | 12.92 | 12.74 | 12.80 | 915,000 | -0.02(-0.13%) |
Dec 23, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.25(-1.94%) | |
Dec 22, 2016 | 13.13 | 13.19 | 13.04 | 13.07 | 1,259,949 | -0.13(-0.96%) |
Dec 21, 2016 | 13.27 | 13.33 | 13.14 | 13.20 | 1,444,438 | -0.05(-0.38%) |
Dec 20, 2016 | 13.50 | 13.50 | 13.22 | 13.25 | 1,399,935 | -0.18(-1.33%) |
Dec 19, 2016 | 13.42 | 13.54 | 13.36 | 13.43 | 1,575,685 | -0.03(-0.19%) |
Dec 16, 2016 | 13.34 | 13.51 | 13.27 | 13.46 | 3,683,980 | +0.19(+1.40%) |
Dec 15, 2016 | 12.85 | 13.38 | 12.85 | 13.27 | 2,617,024 | +0.24(+1.82%) |
Dec 14, 2016 | 13.37 | 13.51 | 12.98 | 13.03 | 3,624,355 | -0.49(-3.63%) |
Dec 13, 2016 | 13.66 | 13.69 | 13.42 | 13.52 | 2,174,983 | +0.03(+0.25%) |
Dec 12, 2016 | 13.73 | 14.21 | 13.48 | 13.49 | 4,862,323 | +0.25(+1.85%) |
Dec 09, 2016 | 13.24 | 13.39 | 13.14 | 13.24 | 1,888,600 | +0.14(+1.03%) |
Dec 08, 2016 | 13.14 | 13.24 | 12.88 | 13.11 | 1,920,356 | +0.00(+0.00%) |
Dec 07, 2016 | 13.23 | 13.24 | 13.01 | 13.11 | 2,406,960 | -0.17(-1.27%) |
Dec 06, 2016 | 13.02 | 13.34 | 12.99 | 13.28 | 1,985,473 | +0.11(+0.83%) |
Dec 05, 2016 | 13.33 | 13.44 | 13.12 | 13.17 | 1,517,694 | -0.03(-0.19%) |
Dec 02, 2016 | 13.19 | 13.34 | 13.03 | 13.19 | 1,479,036 | -0.02(-0.13%) |