Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.739 | 8.827 | 8.171 | 8.608 | 1,681,950 | -0.46(-5.06%) |
Feb 27, 2017 | 9.176 | 10.47 | 9.023 | 9.067 | 2,105,237 | -0.24(-2.58%) |
Feb 24, 2017 | 10.01 | 10.01 | 7.669 | 9.307 | 4,715,131 | -1.42(-13.24%) |
Feb 23, 2017 | 12.76 | 13.11 | 10.27 | 10.73 | 2,716,878 | -2.03(-15.92%) |
Feb 22, 2017 | 13.31 | 13.31 | 12.52 | 12.76 | 599,934 | -0.59(-4.42%) |
Feb 21, 2017 | 13.13 | 13.63 | 13.09 | 13.35 | 362,558 | +0.44(+3.38%) |
Feb 17, 2017 | 12.91 | 12.91 | 12.91 | 0 | -0.02(-0.17%) | |
Feb 16, 2017 | 13.09 | 13.18 | 12.87 | 12.93 | 269,688 | -0.17(-1.33%) |
Feb 15, 2017 | 13.20 | 13.28 | 12.98 | 13.11 | 209,307 | -0.20(-1.48%) |
Feb 14, 2017 | 13.68 | 13.68 | 13.21 | 13.31 | 258,545 | -0.22(-1.61%) |
Feb 13, 2017 | 13.17 | 13.68 | 13.17 | 13.52 | 365,096 | +0.31(+2.31%) |
Feb 10, 2017 | 12.98 | 13.39 | 12.95 | 13.22 | 258,694 | +0.35(+2.72%) |
Feb 09, 2017 | 12.50 | 12.93 | 12.50 | 12.87 | 349,914 | +0.39(+3.15%) |
Feb 08, 2017 | 12.67 | 12.69 | 12.07 | 12.48 | 735,007 | -0.28(-2.23%) |
Feb 07, 2017 | 13.13 | 13.31 | 12.74 | 12.76 | 492,065 | -0.50(-3.79%) |
Feb 06, 2017 | 13.48 | 13.57 | 13.17 | 13.26 | 250,231 | -0.15(-1.14%) |
Feb 03, 2017 | 13.43 | 13.55 | 13.11 | 13.41 | 238,376 | +0.09(+0.66%) |
Feb 02, 2017 | 13.66 | 13.68 | 12.94 | 13.33 | 522,631 | -0.33(-2.40%) |
Feb 01, 2017 | 13.89 | 13.89 | 13.50 | 13.66 | 256,501 | -0.15(-1.11%) |
Jan 31, 2017 | 13.98 | 14.07 | 13.66 | 13.81 | 324,683 | -0.24(-1.71%) |
Jan 30, 2017 | 14.35 | 14.40 | 13.68 | 14.05 | 518,060 | -0.28(-1.98%) |
Jan 27, 2017 | 14.14 | 14.40 | 13.79 | 14.33 | 582,977 | +0.35(+2.50%) |
Jan 26, 2017 | 13.68 | 14.00 | 13.68 | 13.98 | 413,423 | +0.44(+3.23%) |
Jan 25, 2017 | 13.39 | 13.81 | 13.38 | 13.55 | 586,135 | +0.20(+1.47%) |
Jan 24, 2017 | 13.07 | 13.46 | 13.04 | 13.35 | 443,258 | +0.42(+3.21%) |
Jan 23, 2017 | 13.11 | 13.17 | 12.80 | 12.93 | 452,668 | -0.04(-0.34%) |
Jan 20, 2017 | 13.09 | 13.33 | 12.91 | 12.98 | 611,805 | +0.31(+2.41%) |
Jan 19, 2017 | 12.58 | 13.09 | 12.54 | 12.67 | 520,695 | +0.17(+1.40%) |
Jan 18, 2017 | 12.80 | 12.86 | 12.23 | 12.50 | 544,918 | -0.39(-3.05%) |
Jan 17, 2017 | 12.85 | 13.09 | 12.85 | 12.89 | 427,957 | +0.07(+0.51%) |
Jan 13, 2017 | 12.82 | 12.82 | 12.82 | 0 | -0.24(-1.84%) | |
Jan 12, 2017 | 13.41 | 13.46 | 12.72 | 13.07 | 465,859 | -0.15(-1.16%) |
Jan 11, 2017 | 12.74 | 13.39 | 12.61 | 13.22 | 820,168 | +0.70(+5.56%) |
Jan 10, 2017 | 12.65 | 13.20 | 12.44 | 12.52 | 1,316,268 | +0.02(+0.17%) |
Jan 09, 2017 | 12.01 | 12.56 | 11.85 | 12.50 | 1,349,315 | +0.97(+8.42%) |
Jan 06, 2017 | 11.23 | 11.63 | 11.19 | 11.53 | 888,643 | +0.40(+3.61%) |
Jan 05, 2017 | 10.87 | 11.23 | 10.84 | 11.13 | 622,959 | +0.34(+3.13%) |
Jan 04, 2017 | 10.73 | 10.87 | 10.62 | 10.79 | 557,098 | +0.27(+2.61%) |
Jan 03, 2017 | 10.24 | 10.83 | 10.15 | 10.52 | 521,215 | +0.49(+4.84%) |
Dec 30, 2016 | 10.03 | 10.03 | 10.03 | 0 | -0.34(-3.26%) | |
Dec 29, 2016 | 10.54 | 10.56 | 10.24 | 10.37 | 467,666 | -0.11(-1.01%) |
Dec 28, 2016 | 10.62 | 10.74 | 10.41 | 10.47 | 418,859 | -0.21(-1.98%) |
Dec 27, 2016 | 10.66 | 10.78 | 10.58 | 10.68 | 368,687 | +0.00(+0.00%) |
Dec 23, 2016 | 10.68 | 10.68 | 10.68 | 0 | -0.08(-0.78%) | |
Dec 22, 2016 | 10.56 | 10.85 | 10.56 | 10.77 | 426,533 | +0.13(+1.19%) |
Dec 21, 2016 | 10.77 | 10.87 | 10.30 | 10.64 | 532,595 | -0.06(-0.59%) |
Dec 20, 2016 | 10.56 | 10.87 | 10.54 | 10.71 | 329,995 | +0.13(+1.20%) |
Dec 19, 2016 | 10.39 | 10.65 | 10.39 | 10.58 | 254,819 | +0.19(+1.83%) |
Dec 16, 2016 | 10.30 | 10.49 | 10.22 | 10.39 | 334,097 | +0.15(+1.44%) |
Dec 15, 2016 | 10.05 | 10.66 | 10.03 | 10.24 | 469,835 | +0.00(+0.00%) |
Dec 14, 2016 | 10.68 | 10.72 | 10.14 | 10.24 | 738,533 | -0.57(-5.27%) |
Dec 13, 2016 | 10.81 | 10.91 | 10.68 | 10.81 | 371,143 | +0.06(+0.59%) |
Dec 12, 2016 | 10.81 | 11.07 | 10.58 | 10.75 | 678,099 | +0.46(+4.52%) |
Dec 09, 2016 | 10.18 | 10.65 | 10.14 | 10.28 | 821,135 | +0.23(+2.31%) |
Dec 08, 2016 | 9.840 | 10.16 | 9.837 | 10.05 | 358,621 | +0.23(+2.37%) |
Dec 07, 2016 | 9.882 | 9.903 | 9.692 | 9.819 | 392,303 | -0.11(-1.06%) |
Dec 06, 2016 | 9.967 | 10.13 | 9.692 | 9.924 | 393,640 | -0.23(-2.29%) |
Dec 05, 2016 | 9.629 | 10.16 | 9.586 | 10.16 | 680,784 | +0.65(+6.89%) |
Dec 02, 2016 | 9.565 | 9.692 | 9.396 | 9.502 | 394,166 | +0.00(+0.00%) |