Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.16 | 10.91 | 10.14 | 10.48 | 3,632,540 | +0.35(+3.48%) |
Feb 27, 2017 | 10.15 | 10.26 | 9.899 | 10.13 | 1,347,097 | -0.02(-0.23%) |
Feb 24, 2017 | 10.29 | 10.38 | 10.00 | 10.15 | 1,190,482 | -0.25(-2.42%) |
Feb 23, 2017 | 10.24 | 10.43 | 10.10 | 10.41 | 1,473,295 | +0.16(+1.61%) |
Feb 22, 2017 | 10.58 | 10.74 | 10.20 | 10.24 | 2,270,456 | -0.42(-3.90%) |
Feb 21, 2017 | 10.74 | 10.85 | 10.48 | 10.66 | 1,802,400 | +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 | 9.821 | 10.55 | 4,868,445 | +0.91(+9.48%) |
Feb 15, 2017 | 9.763 | 9.763 | 9.499 | 9.633 | 1,448,540 | -0.14(-1.46%) |
Feb 14, 2017 | 9.477 | 9.803 | 9.418 | 9.776 | 1,139,770 | +0.20(+2.10%) |
Feb 13, 2017 | 9.669 | 9.826 | 9.517 | 9.575 | 870,777 | -0.08(-0.83%) |
Feb 10, 2017 | 9.839 | 9.839 | 9.448 | 9.656 | 925,653 | -0.04(-0.46%) |
Feb 09, 2017 | 9.857 | 9.964 | 9.615 | 9.700 | 959,074 | -0.07(-0.69%) |
Feb 08, 2017 | 9.508 | 9.821 | 9.298 | 9.767 | 1,448,902 | +0.19(+2.01%) |
Feb 07, 2017 | 9.633 | 9.803 | 9.508 | 9.575 | 1,446,466 | -0.08(-0.79%) |
Feb 06, 2017 | 9.785 | 10.04 | 9.611 | 9.651 | 1,288,873 | -0.13(-1.37%) |
Feb 03, 2017 | 9.776 | 9.906 | 9.642 | 9.785 | 1,156,828 | +0.09(+0.97%) |
Feb 02, 2017 | 9.781 | 9.839 | 9.517 | 9.691 | 1,481,182 | -0.08(-0.78%) |
Feb 01, 2017 | 10.05 | 10.05 | 9.624 | 9.767 | 2,008,999 | -0.17(-1.71%) |
Jan 31, 2017 | 10.11 | 10.40 | 9.897 | 9.937 | 2,156,204 | -0.17(-1.64%) |
Jan 30, 2017 | 10.36 | 10.36 | 9.915 | 10.10 | 3,504,516 | -0.26(-2.50%) |
Jan 27, 2017 | 10.95 | 10.95 | 10.32 | 10.36 | 1,684,833 | -0.61(-5.55%) |
Jan 26, 2017 | 11.11 | 11.49 | 10.85 | 10.97 | 2,393,601 | -0.11(-0.97%) |
Jan 25, 2017 | 10.89 | 11.08 | 10.69 | 11.08 | 1,704,686 | +0.29(+2.65%) |
Jan 24, 2017 | 10.40 | 10.87 | 10.40 | 10.79 | 1,825,407 | +0.49(+4.73%) |
Jan 23, 2017 | 10.26 | 10.62 | 10.23 | 10.30 | 1,332,768 | -0.11(-1.07%) |
Jan 20, 2017 | 10.32 | 10.44 | 10.21 | 10.42 | 942,656 | +0.19(+1.88%) |
Jan 19, 2017 | 10.42 | 10.45 | 10.15 | 10.22 | 1,220,185 | -0.16(-1.55%) |
Jan 18, 2017 | 10.31 | 10.55 | 10.17 | 10.38 | 1,363,175 | -0.01(-0.09%) |
Jan 17, 2017 | 10.17 | 10.70 | 10.17 | 10.39 | 1,364,277 | +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 | 1,406,529 | -0.07(-0.70%) |
Jan 11, 2017 | 10.04 | 10.30 | 9.960 | 10.27 | 1,456,713 | +0.22(+2.23%) |
Jan 10, 2017 | 10.02 | 10.34 | 9.920 | 10.05 | 1,849,001 | +0.15(+1.54%) |
Jan 09, 2017 | 10.21 | 10.27 | 9.848 | 9.897 | 2,543,435 | -0.40(-3.87%) |
Jan 06, 2017 | 10.84 | 10.84 | 10.27 | 10.30 | 1,740,837 | -0.47(-4.40%) |
Jan 05, 2017 | 11.19 | 11.29 | 10.65 | 10.77 | 2,052,000 | -0.37(-3.33%) |
Jan 04, 2017 | 11.12 | 11.35 | 11.00 | 11.14 | 1,515,676 | +0.03(+0.24%) |
Jan 03, 2017 | 11.56 | 11.59 | 10.69 | 11.11 | 2,824,553 | -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 | 1,458,447 | +0.21(+1.99%) |
Dec 28, 2016 | 10.70 | 10.83 | 10.59 | 10.80 | 1,537,827 | +0.18(+1.69%) |
Dec 27, 2016 | 10.72 | 10.85 | 10.55 | 10.62 | 1,248,829 | -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 | 9.941 | 10.60 | 4,442,493 | +1.01(+10.49%) |
Dec 21, 2016 | 9.575 | 9.653 | 9.468 | 9.593 | 959,016 | +0.02(+0.19%) |
Dec 20, 2016 | 9.602 | 9.763 | 9.499 | 9.575 | 1,259,659 | +0.01(+0.09%) |
Dec 19, 2016 | 9.436 | 9.605 | 9.347 | 9.566 | 1,831,501 | +0.07(+0.71%) |
Dec 16, 2016 | 9.553 | 9.763 | 9.356 | 9.499 | 6,951,134 | -0.09(-0.98%) |
Dec 15, 2016 | 9.316 | 9.763 | 9.284 | 9.593 | 2,238,990 | +0.18(+1.95%) |
Dec 14, 2016 | 10.26 | 10.26 | 9.230 | 9.409 | 3,343,193 | -0.99(-9.55%) |
Dec 13, 2016 | 10.41 | 10.65 | 10.27 | 10.40 | 2,178,914 | +0.02(+0.17%) |
Dec 12, 2016 | 10.82 | 10.96 | 10.17 | 10.38 | 1,964,125 | -0.12(-1.11%) |
Dec 09, 2016 | 11.15 | 11.15 | 10.12 | 10.50 | 3,677,687 | -0.58(-5.25%) |
Dec 08, 2016 | 9.745 | 11.16 | 9.638 | 11.08 | 6,985,343 | +1.62(+17.17%) |
Dec 07, 2016 | 8.345 | 9.767 | 8.300 | 9.459 | 5,409,650 | +1.19(+14.33%) |
Dec 06, 2016 | 8.063 | 8.286 | 7.830 | 8.273 | 1,550,681 | +0.19(+2.38%) |
Dec 05, 2016 | 7.553 | 8.098 | 7.553 | 8.081 | 1,529,439 | +0.59(+7.82%) |
Dec 02, 2016 | 7.723 | 7.839 | 7.490 | 7.494 | 1,020,655 | -0.25(-3.18%) |