Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.50 | 10.53 | 10.13 | 10.26 | 1,373,081 | -0.25(-2.34%) |
Feb 27, 2017 | 10.07 | 10.56 | 10.01 | 10.50 | 1,338,706 | +0.46(+4.59%) |
Feb 24, 2017 | 9.735 | 10.12 | 9.735 | 10.04 | 1,068,302 | +0.06(+0.61%) |
Feb 23, 2017 | 10.13 | 10.13 | 9.722 | 9.980 | 1,158,246 | -0.06(-0.61%) |
Feb 22, 2017 | 10.01 | 10.20 | 9.919 | 10.04 | 1,257,408 | -0.06(-0.61%) |
Feb 21, 2017 | 10.10 | 10.13 | 9.888 | 10.10 | 476,713 | +0.09(+0.92%) |
Feb 17, 2017 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.10 | 10.23 | 9.950 | 10.01 | 1,144,050 | -0.15(-1.51%) |
Feb 15, 2017 | 10.01 | 10.20 | 9.919 | 10.16 | 909,479 | +0.12(+1.22%) |
Feb 14, 2017 | 10.13 | 10.23 | 9.888 | 10.04 | 1,042,895 | -0.18(-1.80%) |
Feb 13, 2017 | 10.41 | 10.66 | 10.20 | 10.23 | 1,176,961 | -0.09(-0.89%) |
Feb 10, 2017 | 10.93 | 10.93 | 10.26 | 10.32 | 1,393,292 | -0.55(-5.09%) |
Feb 09, 2017 | 10.38 | 11.33 | 10.29 | 10.87 | 1,539,533 | +0.06(+0.57%) |
Feb 08, 2017 | 11.95 | 11.95 | 10.81 | 10.81 | 1,952,802 | -1.11(-9.28%) |
Feb 07, 2017 | 12.44 | 12.65 | 11.91 | 11.91 | 1,630,011 | -0.46(-3.72%) |
Feb 06, 2017 | 12.44 | 12.56 | 12.22 | 12.38 | 1,059,516 | -0.12(-0.98%) |
Feb 03, 2017 | 12.04 | 12.65 | 11.90 | 12.50 | 1,303,283 | +0.71(+5.99%) |
Feb 02, 2017 | 12.04 | 12.04 | 11.64 | 11.79 | 2,044,911 | -0.34(-2.78%) |
Feb 01, 2017 | 12.53 | 12.59 | 11.88 | 12.13 | 1,235,994 | -0.34(-2.71%) |
Jan 31, 2017 | 12.01 | 12.48 | 12.01 | 12.47 | 759,432 | +0.46(+3.84%) |
Jan 30, 2017 | 12.10 | 12.38 | 11.73 | 12.01 | 807,778 | -0.18(-1.51%) |
Jan 27, 2017 | 12.56 | 12.56 | 12.01 | 12.19 | 496,748 | -0.37(-2.93%) |
Jan 26, 2017 | 12.59 | 12.66 | 12.41 | 12.56 | 811,069 | -0.03(-0.24%) |
Jan 25, 2017 | 11.98 | 12.65 | 11.96 | 12.59 | 1,122,766 | +0.74(+6.22%) |
Jan 24, 2017 | 11.61 | 12.04 | 11.58 | 11.85 | 511,286 | +0.40(+3.49%) |
Jan 23, 2017 | 11.61 | 11.73 | 11.24 | 11.45 | 401,709 | -0.15(-1.32%) |
Jan 20, 2017 | 11.67 | 11.67 | 11.47 | 11.61 | 506,630 | +0.06(+0.53%) |
Jan 19, 2017 | 11.91 | 11.95 | 11.55 | 11.55 | 377,284 | -0.28(-2.34%) |
Jan 18, 2017 | 11.42 | 11.85 | 11.30 | 11.82 | 574,256 | +0.43(+3.77%) |
Jan 17, 2017 | 11.85 | 11.91 | 11.33 | 11.39 | 520,637 | -0.55(-4.63%) |
Jan 13, 2017 | 11.95 | 11.95 | 11.95 | 0 | +0.12(+1.04%) | |
Jan 12, 2017 | 11.88 | 11.88 | 11.58 | 11.82 | 1,304,654 | -0.09(-0.77%) |
Jan 11, 2017 | 11.82 | 11.91 | 11.52 | 11.91 | 463,418 | +0.15(+1.31%) |
Jan 10, 2017 | 11.45 | 11.85 | 11.30 | 11.76 | 487,452 | +0.40(+3.51%) |
Jan 09, 2017 | 11.82 | 11.82 | 11.33 | 11.36 | 525,958 | -0.55(-4.64%) |
Jan 06, 2017 | 11.95 | 12.13 | 11.82 | 11.91 | 355,956 | +0.00(+0.00%) |
Jan 05, 2017 | 12.25 | 12.25 | 11.82 | 11.91 | 390,165 | -0.34(-2.76%) |
Jan 04, 2017 | 12.13 | 12.34 | 12.01 | 12.25 | 553,591 | +0.22(+1.79%) |
Jan 03, 2017 | 11.91 | 12.28 | 11.82 | 12.04 | 404,758 | +0.34(+2.89%) |
Dec 30, 2016 | 11.70 | 11.70 | 11.70 | 0 | -0.25(-2.06%) | |
Dec 29, 2016 | 11.91 | 12.07 | 11.76 | 11.95 | 702,861 | +0.03(+0.26%) |
Dec 28, 2016 | 12.28 | 12.34 | 11.85 | 11.91 | 424,388 | -0.28(-2.27%) |
Dec 27, 2016 | 12.07 | 12.53 | 12.07 | 12.19 | 436,108 | +0.28(+2.32%) |
Dec 23, 2016 | 11.91 | 11.91 | 11.91 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 12.19 | 12.34 | 11.88 | 11.88 | 330,572 | -0.31(-2.52%) |
Dec 21, 2016 | 12.31 | 12.31 | 11.95 | 12.19 | 466,847 | -0.03(-0.25%) |
Dec 20, 2016 | 12.25 | 12.41 | 12.16 | 12.22 | 839,177 | +0.09(+0.76%) |
Dec 19, 2016 | 12.19 | 12.41 | 12.04 | 12.13 | 463,597 | +0.09(+0.77%) |
Dec 16, 2016 | 12.34 | 12.74 | 12.04 | 12.04 | 2,749,882 | -0.25(-2.00%) |
Dec 15, 2016 | 11.95 | 12.41 | 11.95 | 12.28 | 1,418,873 | +0.31(+2.56%) |
Dec 14, 2016 | 12.13 | 12.28 | 11.88 | 11.98 | 845,595 | -0.25(-2.01%) |
Dec 13, 2016 | 12.47 | 12.58 | 12.10 | 12.22 | 684,548 | -0.18(-1.49%) |
Dec 12, 2016 | 12.28 | 12.77 | 12.16 | 12.41 | 1,610,329 | +0.15(+1.25%) |
Dec 09, 2016 | 12.19 | 12.41 | 12.07 | 12.25 | 508,585 | +0.12(+1.01%) |
Dec 08, 2016 | 12.22 | 12.25 | 11.88 | 12.13 | 950,852 | +0.06(+0.51%) |
Dec 07, 2016 | 12.04 | 12.19 | 11.87 | 12.07 | 513,230 | +0.05(+0.41%) |
Dec 06, 2016 | 11.75 | 12.05 | 11.53 | 12.02 | 603,640 | +0.27(+2.33%) |
Dec 05, 2016 | 11.90 | 12.02 | 11.59 | 11.75 | 620,555 | +0.09(+0.78%) |
Dec 02, 2016 | 11.71 | 11.75 | 11.44 | 11.65 | 711,442 | -0.03(-0.26%) |