Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.15 | 17.83 | 16.01 | 17.04 | 405,076 | +0.66(+4.03%) |
Feb 27, 2017 | 16.67 | 16.79 | 15.91 | 16.38 | 206,672 | -0.33(-1.97%) |
Feb 24, 2017 | 17.05 | 17.24 | 16.67 | 16.71 | 137,860 | -0.52(-3.02%) |
Feb 23, 2017 | 17.23 | 17.48 | 17.01 | 17.23 | 143,757 | -0.25(-1.43%) |
Feb 22, 2017 | 17.79 | 17.96 | 16.95 | 17.48 | 286,495 | -0.33(-1.85%) |
Feb 21, 2017 | 17.86 | 17.87 | 17.35 | 17.81 | 285,851 | +0.11(+0.62%) |
Feb 17, 2017 | 17.70 | 17.70 | 17.70 | 0 | -0.41(-2.26%) | |
Feb 16, 2017 | 17.30 | 18.19 | 16.80 | 18.11 | 469,819 | +1.17(+6.91%) |
Feb 15, 2017 | 17.10 | 17.59 | 16.10 | 16.94 | 338,516 | -0.11(-0.65%) |
Feb 14, 2017 | 17.25 | 17.74 | 16.16 | 17.05 | 534,707 | -0.40(-2.29%) |
Feb 13, 2017 | 16.35 | 17.99 | 16.21 | 17.45 | 878,234 | +1.21(+7.45%) |
Feb 10, 2017 | 16.00 | 17.22 | 15.39 | 16.24 | 874,276 | +0.08(+0.50%) |
Feb 09, 2017 | 13.80 | 17.12 | 13.70 | 16.16 | 3,517,770 | +4.75(+41.63%) |
Feb 08, 2017 | 10.90 | 11.49 | 10.58 | 11.41 | 109,886 | +0.59(+5.45%) |
Feb 07, 2017 | 10.70 | 10.98 | 10.70 | 10.82 | 57,351 | +0.14(+1.31%) |
Feb 06, 2017 | 11.29 | 11.35 | 10.63 | 10.68 | 134,184 | -0.50(-4.47%) |
Feb 03, 2017 | 11.10 | 11.27 | 11.00 | 11.18 | 106,131 | +0.19(+1.73%) |
Feb 02, 2017 | 10.77 | 11.07 | 10.55 | 10.99 | 103,230 | +0.20(+1.85%) |
Feb 01, 2017 | 11.25 | 11.39 | 10.68 | 10.79 | 117,207 | -0.37(-3.32%) |
Jan 31, 2017 | 10.72 | 11.22 | 10.15 | 11.16 | 204,151 | +0.45(+4.20%) |
Jan 30, 2017 | 11.32 | 11.32 | 10.79 | 10.71 | 146,057 | -0.58(-5.14%) |
Jan 27, 2017 | 11.44 | 11.44 | 11.21 | 11.29 | 94,839 | -0.16(-1.40%) |
Jan 26, 2017 | 11.32 | 11.73 | 11.32 | 11.45 | 134,663 | +0.13(+1.15%) |
Jan 25, 2017 | 11.87 | 12.07 | 11.20 | 11.32 | 156,917 | -0.52(-4.39%) |
Jan 24, 2017 | 12.62 | 12.66 | 11.79 | 11.84 | 169,314 | -0.65(-5.20%) |
Jan 23, 2017 | 12.73 | 12.75 | 12.41 | 12.49 | 54,647 | -0.20(-1.58%) |
Jan 20, 2017 | 12.48 | 12.93 | 12.48 | 12.69 | 111,969 | +0.17(+1.36%) |
Jan 19, 2017 | 12.75 | 12.77 | 12.40 | 12.52 | 56,955 | -0.22(-1.73%) |
Jan 18, 2017 | 12.40 | 12.75 | 12.35 | 12.74 | 154,076 | +0.33(+2.66%) |
Jan 17, 2017 | 12.24 | 12.43 | 12.07 | 12.41 | 77,556 | +0.09(+0.73%) |
Jan 13, 2017 | 12.32 | 12.32 | 12.32 | 0 | +0.06(+0.49%) | |
Jan 12, 2017 | 12.21 | 12.30 | 11.98 | 12.26 | 110,666 | +0.02(+0.16%) |
Jan 11, 2017 | 12.50 | 12.50 | 12.15 | 12.24 | 100,267 | -0.24(-1.92%) |
Jan 10, 2017 | 12.31 | 12.63 | 12.02 | 12.48 | 84,097 | +0.21(+1.71%) |
Jan 09, 2017 | 12.90 | 12.90 | 11.96 | 12.27 | 220,750 | -0.48(-3.76%) |
Jan 06, 2017 | 13.57 | 13.74 | 12.71 | 12.75 | 226,309 | -0.77(-5.70%) |
Jan 05, 2017 | 13.67 | 13.67 | 13.13 | 13.52 | 87,299 | -0.13(-0.95%) |
Jan 04, 2017 | 12.86 | 13.79 | 12.86 | 13.65 | 206,712 | +0.72(+5.57%) |
Jan 03, 2017 | 13.27 | 13.27 | 12.51 | 12.93 | 181,766 | -0.18(-1.37%) |
Dec 30, 2016 | 13.11 | 13.11 | 13.11 | 0 | +0.21(+1.63%) | |
Dec 29, 2016 | 13.38 | 13.55 | 12.83 | 12.90 | 82,335 | -0.54(-4.02%) |
Dec 28, 2016 | 13.86 | 14.13 | 13.32 | 13.44 | 218,963 | -0.22(-1.61%) |
Dec 27, 2016 | 12.94 | 13.70 | 12.85 | 13.66 | 209,309 | +0.84(+6.55%) |
Dec 23, 2016 | 12.82 | 12.82 | 12.82 | 0 | +0.29(+2.31%) | |
Dec 22, 2016 | 12.62 | 12.81 | 12.36 | 12.53 | 95,089 | -0.17(-1.34%) |
Dec 21, 2016 | 13.10 | 13.10 | 12.55 | 12.70 | 78,702 | -0.40(-3.05%) |
Dec 20, 2016 | 12.73 | 13.48 | 12.66 | 13.10 | 247,084 | +0.38(+2.99%) |
Dec 19, 2016 | 12.07 | 12.80 | 12.07 | 12.72 | 168,936 | +0.55(+4.52%) |
Dec 16, 2016 | 12.37 | 12.53 | 12.06 | 12.17 | 224,927 | -0.13(-1.06%) |
Dec 15, 2016 | 11.52 | 12.34 | 11.52 | 12.30 | 139,461 | +0.79(+6.86%) |
Dec 14, 2016 | 11.68 | 11.74 | 11.34 | 11.51 | 98,722 | -0.17(-1.46%) |
Dec 13, 2016 | 11.43 | 11.73 | 11.22 | 11.68 | 180,828 | +0.23(+2.01%) |
Dec 12, 2016 | 11.76 | 11.89 | 11.42 | 11.45 | 169,937 | -0.37(-3.13%) |
Dec 09, 2016 | 11.79 | 11.90 | 11.72 | 11.82 | 95,596 | -0.09(-0.76%) |
Dec 08, 2016 | 12.06 | 12.21 | 11.76 | 11.91 | 175,196 | -0.18(-1.49%) |
Dec 07, 2016 | 12.13 | 12.32 | 11.70 | 12.09 | 159,564 | -0.15(-1.23%) |
Dec 06, 2016 | 12.50 | 12.50 | 12.20 | 12.24 | 108,041 | -0.26(-2.08%) |
Dec 05, 2016 | 12.36 | 12.72 | 12.17 | 12.50 | 107,858 | +0.03(+0.24%) |
Dec 02, 2016 | 12.00 | 12.80 | 11.80 | 12.47 | 144,014 | +0.37(+3.06%) |