Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.35 | 11.85 | 11.35 | 11.50 | 229,104 | +0.00(+0.00%) |
Feb 27, 2017 | 11.55 | 11.85 | 11.50 | 11.50 | 226,512 | +0.00(+0.00%) |
Feb 24, 2017 | 11.65 | 11.85 | 11.40 | 11.50 | 211,788 | -0.35(-2.95%) |
Feb 23, 2017 | 12.05 | 12.25 | 11.60 | 11.85 | 274,054 | -0.20(-1.66%) |
Feb 22, 2017 | 11.70 | 12.15 | 11.55 | 12.05 | 178,139 | +0.35(+2.99%) |
Feb 21, 2017 | 12.50 | 12.75 | 11.70 | 11.70 | 326,322 | -0.80(-6.40%) |
Feb 17, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.60(+5.04%) | |
Feb 16, 2017 | 12.30 | 12.50 | 11.85 | 11.90 | 233,043 | -0.40(-3.25%) |
Feb 15, 2017 | 13.20 | 13.20 | 12.25 | 12.30 | 272,370 | -0.80(-6.11%) |
Feb 14, 2017 | 11.95 | 13.30 | 11.95 | 13.10 | 270,647 | +1.20(+10.08%) |
Feb 13, 2017 | 12.00 | 12.35 | 11.85 | 11.90 | 182,396 | +0.00(+0.00%) |
Feb 10, 2017 | 11.90 | 12.20 | 11.80 | 11.90 | 224,630 | +0.00(+0.00%) |
Feb 09, 2017 | 11.80 | 12.00 | 11.75 | 11.90 | 86,476 | +0.10(+0.85%) |
Feb 08, 2017 | 11.65 | 11.90 | 11.50 | 11.80 | 105,099 | +0.10(+0.85%) |
Feb 07, 2017 | 11.75 | 11.90 | 11.70 | 11.70 | 110,498 | -0.05(-0.43%) |
Feb 06, 2017 | 11.90 | 12.00 | 11.65 | 11.75 | 155,118 | -0.20(-1.67%) |
Feb 03, 2017 | 12.15 | 12.30 | 11.90 | 11.95 | 101,343 | -0.15(-1.24%) |
Feb 02, 2017 | 11.95 | 12.30 | 11.88 | 12.10 | 116,727 | +0.20(+1.68%) |
Feb 01, 2017 | 11.95 | 12.30 | 11.70 | 11.90 | 142,446 | +0.00(+0.00%) |
Jan 31, 2017 | 11.75 | 12.20 | 11.55 | 11.90 | 189,108 | +0.20(+1.71%) |
Jan 30, 2017 | 11.90 | 12.00 | 11.55 | 11.70 | 148,705 | -0.30(-2.50%) |
Jan 27, 2017 | 11.85 | 12.20 | 11.80 | 12.00 | 186,500 | +0.20(+1.69%) |
Jan 26, 2017 | 12.00 | 12.15 | 11.70 | 11.80 | 188,042 | -0.30(-2.48%) |
Jan 25, 2017 | 11.80 | 12.15 | 11.75 | 12.10 | 221,261 | +0.35(+2.98%) |
Jan 24, 2017 | 11.40 | 11.78 | 11.35 | 11.75 | 160,025 | +0.30(+2.62%) |
Jan 23, 2017 | 11.30 | 11.70 | 11.30 | 11.45 | 160,931 | +0.10(+0.88%) |
Jan 20, 2017 | 11.55 | 11.70 | 11.20 | 11.35 | 187,052 | -0.20(-1.73%) |
Jan 19, 2017 | 11.35 | 11.90 | 11.35 | 11.55 | 253,505 | +0.20(+1.76%) |
Jan 18, 2017 | 11.50 | 11.60 | 11.20 | 11.35 | 174,637 | -0.10(-0.87%) |
Jan 17, 2017 | 11.30 | 11.60 | 11.15 | 11.45 | 271,088 | +0.00(+0.00%) |
Jan 13, 2017 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.00 | 12.04 | 11.30 | 11.45 | 301,442 | -0.55(-4.58%) |
Jan 11, 2017 | 11.25 | 12.10 | 11.15 | 12.00 | 456,274 | +0.80(+7.14%) |
Jan 10, 2017 | 11.70 | 11.80 | 10.75 | 11.20 | 496,765 | -0.40(-3.45%) |
Jan 09, 2017 | 11.85 | 11.90 | 11.30 | 11.60 | 264,558 | -0.30(-2.52%) |
Jan 06, 2017 | 12.05 | 12.05 | 11.47 | 11.90 | 299,552 | -0.05(-0.42%) |
Jan 05, 2017 | 12.50 | 12.60 | 11.70 | 11.95 | 318,705 | -0.55(-4.40%) |
Jan 04, 2017 | 12.80 | 12.95 | 11.85 | 12.50 | 539,036 | -0.25(-1.96%) |
Jan 03, 2017 | 13.35 | 13.40 | 12.65 | 12.75 | 195,290 | -0.30(-2.30%) |
Dec 30, 2016 | 13.05 | 13.05 | 13.05 | 0 | +0.05(+0.38%) | |
Dec 29, 2016 | 13.20 | 13.35 | 12.75 | 13.00 | 169,555 | -0.20(-1.52%) |
Dec 28, 2016 | 12.75 | 13.25 | 12.65 | 13.20 | 193,489 | +0.55(+4.35%) |
Dec 27, 2016 | 13.20 | 13.30 | 12.45 | 12.65 | 407,116 | -0.50(-3.80%) |
Dec 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | -0.15(-1.13%) | |
Dec 22, 2016 | 13.20 | 13.35 | 12.85 | 13.30 | 287,152 | +0.05(+0.38%) |
Dec 21, 2016 | 13.60 | 13.80 | 13.05 | 13.25 | 247,947 | -0.45(-3.28%) |
Dec 20, 2016 | 13.60 | 13.90 | 13.35 | 13.70 | 223,835 | +0.15(+1.11%) |
Dec 19, 2016 | 13.75 | 13.95 | 13.55 | 13.55 | 170,703 | -0.15(-1.09%) |
Dec 16, 2016 | 13.90 | 14.20 | 13.60 | 13.70 | 369,536 | -0.30(-2.14%) |
Dec 15, 2016 | 14.15 | 14.30 | 13.55 | 14.00 | 408,139 | +0.00(+0.00%) |
Dec 14, 2016 | 14.90 | 15.05 | 13.75 | 14.00 | 364,216 | -0.90(-6.04%) |
Dec 13, 2016 | 15.40 | 15.40 | 14.29 | 14.90 | 404,537 | -0.35(-2.30%) |
Dec 12, 2016 | 15.60 | 16.05 | 15.07 | 15.25 | 190,025 | -0.35(-2.24%) |
Dec 09, 2016 | 15.75 | 17.30 | 15.50 | 15.60 | 754,681 | +0.25(+1.63%) |
Dec 08, 2016 | 13.80 | 16.40 | 13.15 | 15.35 | 615,644 | +1.55(+11.23%) |
Dec 07, 2016 | 13.55 | 14.00 | 13.10 | 13.80 | 263,891 | -0.05(-0.36%) |
Dec 06, 2016 | 13.65 | 14.00 | 13.35 | 13.85 | 140,569 | +0.25(+1.84%) |
Dec 05, 2016 | 13.65 | 14.30 | 13.35 | 13.60 | 261,267 | +0.00(+0.00%) |
Dec 02, 2016 | 13.05 | 14.00 | 13.00 | 13.60 | 225,399 | +0.55(+4.21%) |