Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.80 | 10.83 | 10.44 | 10.46 | 190,436 | -0.36(-3.33%) |
Feb 27, 2017 | 10.65 | 10.91 | 10.46 | 10.82 | 198,391 | +0.20(+1.88%) |
Feb 24, 2017 | 10.40 | 10.71 | 10.35 | 10.62 | 166,458 | +0.12(+1.14%) |
Feb 23, 2017 | 10.79 | 10.86 | 10.47 | 10.50 | 144,627 | -0.22(-2.05%) |
Feb 22, 2017 | 10.71 | 10.82 | 10.60 | 10.72 | 182,983 | +0.00(+0.00%) |
Feb 21, 2017 | 10.78 | 10.92 | 10.65 | 10.72 | 202,191 | +0.01(+0.09%) |
Feb 17, 2017 | 10.71 | 10.71 | 10.71 | 0 | +0.06(+0.56%) | |
Feb 16, 2017 | 10.74 | 10.90 | 10.60 | 10.65 | 245,889 | -0.09(-0.84%) |
Feb 15, 2017 | 10.53 | 10.82 | 10.53 | 10.74 | 270,468 | +0.11(+1.03%) |
Feb 14, 2017 | 10.42 | 10.74 | 10.35 | 10.63 | 375,735 | +0.22(+2.11%) |
Feb 13, 2017 | 10.79 | 10.86 | 9.990 | 10.41 | 652,040 | -0.40(-3.70%) |
Feb 10, 2017 | 10.48 | 10.81 | 10.48 | 10.81 | 347,221 | +0.41(+3.94%) |
Feb 09, 2017 | 10.40 | 10.64 | 10.39 | 10.40 | 398,846 | +0.03(+0.29%) |
Feb 08, 2017 | 10.27 | 10.38 | 10.18 | 10.37 | 489,263 | +0.08(+0.78%) |
Feb 07, 2017 | 10.72 | 10.82 | 10.22 | 10.29 | 481,571 | -0.47(-4.37%) |
Feb 06, 2017 | 10.77 | 11.07 | 10.70 | 10.76 | 318,673 | -0.03(-0.28%) |
Feb 03, 2017 | 11.01 | 11.03 | 10.67 | 10.79 | 517,323 | -0.24(-2.18%) |
Feb 02, 2017 | 11.32 | 11.41 | 11.03 | 11.03 | 312,180 | -0.30(-2.65%) |
Feb 01, 2017 | 11.52 | 11.56 | 11.02 | 11.33 | 388,109 | -0.13(-1.13%) |
Jan 31, 2017 | 11.35 | 11.60 | 11.01 | 11.46 | 517,338 | +0.00(+0.00%) |
Jan 30, 2017 | 11.52 | 11.52 | 11.34 | 11.46 | 183,815 | -0.14(-1.21%) |
Jan 27, 2017 | 11.75 | 11.75 | 11.46 | 11.60 | 211,907 | -0.17(-1.44%) |
Jan 26, 2017 | 12.00 | 12.09 | 11.72 | 11.77 | 240,449 | -0.24(-2.00%) |
Jan 25, 2017 | 12.02 | 12.15 | 11.84 | 12.01 | 468,407 | -0.01(-0.08%) |
Jan 24, 2017 | 11.78 | 12.16 | 11.78 | 12.02 | 208,643 | +0.26(+2.21%) |
Jan 23, 2017 | 11.84 | 11.88 | 11.66 | 11.76 | 107,318 | -0.07(-0.59%) |
Jan 20, 2017 | 11.68 | 11.89 | 11.67 | 11.83 | 134,083 | +0.16(+1.37%) |
Jan 19, 2017 | 11.81 | 11.87 | 11.56 | 11.67 | 243,138 | -0.15(-1.27%) |
Jan 18, 2017 | 12.05 | 12.05 | 11.63 | 11.82 | 263,545 | -0.27(-2.23%) |
Jan 17, 2017 | 11.97 | 12.41 | 11.88 | 12.09 | 273,353 | +0.21(+1.77%) |
Jan 13, 2017 | 11.88 | 11.88 | 11.88 | 0 | +0.15(+1.28%) | |
Jan 12, 2017 | 11.80 | 11.95 | 11.51 | 11.73 | 265,421 | -0.08(-0.68%) |
Jan 11, 2017 | 11.95 | 12.00 | 11.71 | 11.81 | 336,603 | -0.12(-1.01%) |
Jan 10, 2017 | 11.59 | 12.01 | 11.59 | 11.93 | 1,027,477 | +0.32(+2.76%) |
Jan 09, 2017 | 11.75 | 11.85 | 11.59 | 11.61 | 409,096 | -0.14(-1.19%) |
Jan 06, 2017 | 12.04 | 12.04 | 11.73 | 11.75 | 458,815 | -0.23(-1.92%) |
Jan 05, 2017 | 12.34 | 12.35 | 11.85 | 11.98 | 366,458 | -0.52(-4.16%) |
Jan 04, 2017 | 12.14 | 12.63 | 12.13 | 12.50 | 426,074 | +0.39(+3.22%) |
Jan 03, 2017 | 11.85 | 12.16 | 11.79 | 12.11 | 362,672 | +0.39(+3.33%) |
Dec 30, 2016 | 11.72 | 11.72 | 11.72 | 0 | +0.04(+0.34%) | |
Dec 29, 2016 | 11.44 | 11.75 | 11.29 | 11.68 | 228,810 | -0.10(-0.85%) |
Dec 28, 2016 | 11.77 | 11.84 | 11.53 | 11.78 | 274,373 | +0.01(+0.08%) |
Dec 27, 2016 | 11.80 | 12.07 | 11.72 | 11.77 | 195,136 | -0.03(-0.25%) |
Dec 23, 2016 | 11.80 | 11.80 | 11.80 | 0 | +0.12(+1.03%) | |
Dec 22, 2016 | 12.22 | 12.29 | 11.66 | 11.68 | 397,492 | -0.57(-4.65%) |
Dec 21, 2016 | 12.56 | 12.56 | 12.23 | 12.25 | 252,469 | -0.37(-2.93%) |
Dec 20, 2016 | 12.44 | 12.63 | 12.33 | 12.62 | 252,199 | +0.27(+2.19%) |
Dec 19, 2016 | 12.63 | 12.69 | 12.22 | 12.35 | 382,492 | -0.21(-1.71%) |
Dec 16, 2016 | 12.59 | 12.84 | 12.45 | 12.56 | 586,845 | -0.04(-0.36%) |
Dec 15, 2016 | 12.73 | 12.82 | 12.49 | 12.61 | 277,458 | -0.05(-0.39%) |
Dec 14, 2016 | 12.50 | 12.71 | 12.36 | 12.66 | 244,624 | +0.17(+1.36%) |
Dec 13, 2016 | 12.36 | 12.73 | 12.36 | 12.49 | 623,876 | +0.17(+1.38%) |
Dec 12, 2016 | 12.87 | 12.91 | 12.25 | 12.32 | 395,391 | -0.63(-4.86%) |
Dec 09, 2016 | 12.83 | 13.13 | 12.77 | 12.95 | 352,032 | +0.13(+1.01%) |
Dec 08, 2016 | 12.91 | 12.94 | 12.39 | 12.82 | 795,744 | +0.07(+0.55%) |
Dec 07, 2016 | 12.42 | 14.08 | 12.11 | 12.75 | 3,185,667 | -1.92(-13.09%) |
Dec 06, 2016 | 14.86 | 14.89 | 14.06 | 14.67 | 521,311 | -0.07(-0.47%) |
Dec 05, 2016 | 14.18 | 14.86 | 14.18 | 14.74 | 358,554 | +0.67(+4.76%) |
Dec 02, 2016 | 14.08 | 14.34 | 13.99 | 14.07 | 199,358 | -0.01(-0.07%) |