Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.22 | 12.26 | 11.09 | 11.67 | 16,179,288 | -1.52(-11.53%) |
Feb 27, 2017 | 12.90 | 13.37 | 12.90 | 13.19 | 4,828,513 | +0.38(+2.97%) |
Feb 24, 2017 | 12.68 | 12.99 | 12.68 | 12.81 | 1,188,165 | +0.04(+0.28%) |
Feb 23, 2017 | 13.07 | 13.13 | 12.69 | 12.78 | 1,974,401 | -0.28(-2.15%) |
Feb 22, 2017 | 12.88 | 13.07 | 12.72 | 13.06 | 1,739,185 | +0.17(+1.33%) |
Feb 21, 2017 | 13.18 | 13.31 | 12.72 | 12.89 | 2,457,933 | +0.20(+1.57%) |
Feb 17, 2017 | 12.69 | 12.69 | 12.69 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 12.92 | 13.11 | 12.45 | 12.67 | 3,610,602 | -0.25(-1.96%) |
Feb 15, 2017 | 12.04 | 13.11 | 11.98 | 12.92 | 4,835,473 | +1.08(+9.10%) |
Feb 14, 2017 | 11.82 | 11.99 | 11.60 | 11.84 | 2,424,690 | +0.04(+0.31%) |
Feb 13, 2017 | 11.21 | 11.91 | 11.18 | 11.81 | 2,343,989 | +0.57(+5.08%) |
Feb 10, 2017 | 11.14 | 11.49 | 11.05 | 11.24 | 1,907,403 | +0.14(+1.22%) |
Feb 09, 2017 | 11.45 | 11.45 | 11.07 | 11.10 | 1,602,066 | -0.29(-2.54%) |
Feb 08, 2017 | 11.46 | 11.46 | 11.31 | 11.39 | 1,723,166 | -0.05(-0.47%) |
Feb 07, 2017 | 11.35 | 11.57 | 11.17 | 11.45 | 2,528,251 | +0.23(+2.02%) |
Feb 06, 2017 | 11.14 | 11.38 | 11.12 | 11.22 | 1,372,125 | +0.14(+1.23%) |
Feb 03, 2017 | 11.40 | 11.40 | 11.05 | 11.08 | 1,367,179 | -0.26(-2.31%) |
Feb 02, 2017 | 11.46 | 11.60 | 11.32 | 11.35 | 1,668,994 | -0.22(-1.88%) |
Feb 01, 2017 | 11.34 | 11.57 | 11.32 | 11.56 | 1,213,852 | +0.27(+2.41%) |
Jan 31, 2017 | 11.12 | 11.29 | 11.08 | 11.29 | 927,571 | +0.12(+1.05%) |
Jan 30, 2017 | 11.17 | 11.26 | 11.01 | 11.17 | 852,519 | -0.07(-0.64%) |
Jan 27, 2017 | 11.26 | 11.35 | 10.99 | 11.25 | 1,324,086 | +0.10(+0.89%) |
Jan 26, 2017 | 11.77 | 11.83 | 11.04 | 11.15 | 3,189,992 | -0.53(-4.50%) |
Jan 25, 2017 | 12.08 | 12.27 | 11.60 | 11.67 | 2,677,342 | -0.36(-3.01%) |
Jan 24, 2017 | 12.37 | 12.45 | 11.91 | 12.03 | 1,632,943 | -0.15(-1.26%) |
Jan 23, 2017 | 12.44 | 12.59 | 12.14 | 12.19 | 1,226,750 | -0.13(-1.03%) |
Jan 20, 2017 | 12.27 | 12.50 | 12.17 | 12.32 | 2,074,640 | +0.03(+0.22%) |
Jan 19, 2017 | 12.01 | 12.32 | 11.68 | 12.29 | 3,436,624 | +0.33(+2.73%) |
Jan 18, 2017 | 11.82 | 12.00 | 11.69 | 11.96 | 1,755,164 | +0.26(+2.24%) |
Jan 17, 2017 | 11.67 | 12.14 | 11.61 | 11.70 | 2,364,499 | +0.07(+0.62%) |
Jan 13, 2017 | 11.63 | 11.63 | 11.63 | 0 | -0.38(-3.17%) | |
Jan 12, 2017 | 12.46 | 12.55 | 11.77 | 12.01 | 1,422,286 | -0.35(-2.86%) |
Jan 11, 2017 | 12.26 | 12.50 | 11.98 | 12.36 | 2,057,666 | +0.11(+0.89%) |
Jan 10, 2017 | 11.80 | 12.53 | 11.73 | 12.25 | 2,425,956 | +0.48(+4.08%) |
Jan 09, 2017 | 12.07 | 12.09 | 11.68 | 11.77 | 1,354,078 | -0.31(-2.55%) |
Jan 06, 2017 | 11.81 | 12.26 | 11.79 | 12.08 | 2,443,365 | +0.34(+2.85%) |
Jan 05, 2017 | 11.16 | 11.86 | 11.16 | 11.74 | 4,519,927 | +0.63(+5.71%) |
Jan 04, 2017 | 11.01 | 11.32 | 10.98 | 11.11 | 2,181,379 | +0.07(+0.66%) |
Jan 03, 2017 | 11.06 | 11.13 | 10.98 | 11.04 | 2,532,925 | +0.11(+0.99%) |
Dec 30, 2016 | 10.93 | 10.93 | 10.93 | 0 | -0.34(-2.97%) | |
Dec 29, 2016 | 11.24 | 11.39 | 11.12 | 11.26 | 2,702,525 | +0.12(+1.06%) |
Dec 28, 2016 | 11.50 | 11.55 | 10.95 | 11.15 | 3,147,851 | -0.25(-2.22%) |
Dec 27, 2016 | 11.34 | 11.58 | 11.19 | 11.40 | 2,007,127 | +0.02(+0.16%) |
Dec 23, 2016 | 11.38 | 11.38 | 11.38 | 0 | -0.31(-2.63%) | |
Dec 22, 2016 | 11.84 | 11.95 | 11.61 | 11.69 | 1,437,738 | -0.23(-1.90%) |
Dec 21, 2016 | 11.83 | 12.02 | 11.83 | 11.92 | 1,119,430 | +0.06(+0.53%) |
Dec 20, 2016 | 11.50 | 12.00 | 11.47 | 11.85 | 1,445,278 | +0.38(+3.31%) |
Dec 19, 2016 | 11.46 | 11.64 | 11.23 | 11.47 | 1,228,855 | +0.03(+0.24%) |
Dec 16, 2016 | 11.64 | 11.69 | 11.30 | 11.45 | 2,533,373 | -0.24(-2.09%) |
Dec 15, 2016 | 11.82 | 11.91 | 11.66 | 11.69 | 1,150,485 | -0.24(-1.97%) |
Dec 14, 2016 | 11.59 | 11.99 | 11.55 | 11.93 | 3,253,350 | +0.31(+2.65%) |
Dec 13, 2016 | 12.22 | 12.22 | 11.55 | 11.62 | 4,422,001 | -0.48(-3.97%) |
Dec 12, 2016 | 12.90 | 12.90 | 12.06 | 12.10 | 2,203,999 | -0.70(-5.45%) |
Dec 09, 2016 | 12.97 | 13.05 | 12.73 | 12.80 | 1,281,172 | -0.30(-2.28%) |
Dec 08, 2016 | 12.32 | 13.18 | 12.28 | 13.09 | 3,353,529 | +0.81(+6.64%) |
Dec 07, 2016 | 12.36 | 12.44 | 12.11 | 12.28 | 2,427,955 | -0.02(-0.15%) |
Dec 06, 2016 | 12.28 | 12.33 | 12.22 | 12.30 | 2,023,454 | +0.09(+0.74%) |
Dec 05, 2016 | 12.68 | 12.75 | 12.12 | 12.21 | 3,497,551 | -0.32(-2.53%) |
Dec 02, 2016 | 13.13 | 13.23 | 12.50 | 12.52 | 3,329,443 | -0.71(-5.34%) |