Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.55 | 12.80 | 12.29 | 12.34 | 749,634 | -0.26(-2.06%) |
Feb 27, 2017 | 12.37 | 12.71 | 12.37 | 12.60 | 431,739 | +0.21(+1.69%) |
Feb 24, 2017 | 12.43 | 12.44 | 12.01 | 12.39 | 1,230,851 | -0.20(-1.59%) |
Feb 23, 2017 | 12.29 | 12.65 | 12.29 | 12.59 | 761,018 | +0.29(+2.36%) |
Feb 22, 2017 | 12.25 | 12.48 | 12.08 | 12.30 | 787,512 | -0.06(-0.49%) |
Feb 21, 2017 | 12.20 | 12.47 | 12.20 | 12.36 | 568,328 | +0.19(+1.56%) |
Feb 17, 2017 | 12.17 | 12.17 | 12.17 | 0 | -0.06(-0.49%) | |
Feb 16, 2017 | 12.20 | 12.35 | 12.19 | 12.23 | 1,288,799 | +0.06(+0.49%) |
Feb 15, 2017 | 12.36 | 12.46 | 12.01 | 12.17 | 1,008,469 | +0.01(+0.08%) |
Feb 14, 2017 | 11.76 | 12.40 | 11.76 | 12.16 | 1,373,169 | +0.41(+3.49%) |
Feb 13, 2017 | 11.29 | 11.76 | 11.29 | 11.75 | 998,636 | +0.53(+4.72%) |
Feb 10, 2017 | 11.06 | 11.40 | 11.05 | 11.22 | 816,908 | +0.17(+1.54%) |
Feb 09, 2017 | 10.94 | 11.12 | 10.90 | 11.05 | 567,133 | +0.15(+1.38%) |
Feb 08, 2017 | 11.01 | 11.05 | 10.81 | 10.90 | 866,372 | -0.09(-0.82%) |
Feb 07, 2017 | 11.00 | 11.18 | 10.68 | 10.99 | 1,407,567 | +0.10(+0.92%) |
Feb 06, 2017 | 10.60 | 11.01 | 10.45 | 10.89 | 1,716,111 | +0.50(+4.81%) |
Feb 03, 2017 | 10.17 | 10.62 | 9.750 | 10.39 | 2,591,620 | +0.39(+3.90%) |
Feb 02, 2017 | 10.11 | 10.20 | 9.960 | 10.00 | 453,087 | -0.10(-0.99%) |
Feb 01, 2017 | 10.00 | 10.13 | 9.985 | 10.10 | 403,518 | +0.10(+1.00%) |
Jan 31, 2017 | 9.960 | 10.29 | 9.910 | 10.00 | 880,920 | +0.00(+0.00%) |
Jan 30, 2017 | 10.30 | 10.30 | 9.970 | 10.00 | 909,808 | -0.36(-3.47%) |
Jan 27, 2017 | 10.42 | 10.43 | 10.28 | 10.36 | 692,728 | -0.02(-0.19%) |
Jan 26, 2017 | 10.70 | 10.70 | 10.37 | 10.38 | 984,022 | -0.27(-2.54%) |
Jan 25, 2017 | 10.61 | 10.88 | 10.52 | 10.65 | 1,483,470 | +0.16(+1.53%) |
Jan 24, 2017 | 10.03 | 10.63 | 9.970 | 10.49 | 1,561,514 | +0.47(+4.69%) |
Jan 23, 2017 | 9.750 | 10.02 | 9.690 | 10.02 | 1,202,394 | +0.30(+3.09%) |
Jan 20, 2017 | 9.690 | 9.780 | 9.670 | 9.720 | 938,087 | +0.08(+0.83%) |
Jan 19, 2017 | 9.700 | 9.710 | 9.550 | 9.640 | 757,727 | -0.04(-0.41%) |
Jan 18, 2017 | 9.770 | 9.830 | 9.540 | 9.680 | 1,152,142 | -0.09(-0.92%) |
Jan 17, 2017 | 9.990 | 10.00 | 9.640 | 9.770 | 1,417,939 | -0.17(-1.71%) |
Jan 16, 2017 | 9.670 | 9.960 | 9.630 | 9.940 | 1,951,517 | +0.44(+4.63%) |
Jan 13, 2017 | 9.120 | 9.510 | 9.050 | 9.500 | 3,108,858 | +0.42(+4.63%) |
Jan 12, 2017 | 9.500 | 9.500 | 8.970 | 9.080 | 2,124,859 | -0.32(-3.40%) |
Jan 11, 2017 | 10.16 | 10.16 | 9.260 | 9.400 | 2,627,441 | -0.76(-7.48%) |
Jan 10, 2017 | 10.67 | 10.81 | 10.11 | 10.16 | 3,143,989 | -1.50(-12.86%) |
Jan 09, 2017 | 12.22 | 12.22 | 11.60 | 11.66 | 1,035,718 | -0.48(-3.95%) |
Jan 06, 2017 | 12.60 | 12.60 | 12.02 | 12.14 | 1,662,358 | -0.45(-3.57%) |
Jan 05, 2017 | 12.75 | 12.75 | 12.12 | 12.59 | 1,445,209 | -0.54(-4.11%) |
Jan 04, 2017 | 13.24 | 13.27 | 13.12 | 13.13 | 635,868 | -0.06(-0.45%) |
Jan 03, 2017 | 13.27 | 13.32 | 13.10 | 13.19 | 688,007 | +0.00(+0.00%) |
Dec 30, 2016 | 13.19 | 13.19 | 13.19 | 0 | -0.08(-0.60%) | |
Dec 29, 2016 | 13.44 | 13.44 | 13.18 | 13.27 | 413,899 | -0.12(-0.90%) |
Dec 28, 2016 | 13.28 | 13.45 | 13.24 | 13.39 | 572,695 | +0.20(+1.52%) |
Dec 23, 2016 | 13.19 | 13.19 | 13.19 | 0 | +0.09(+0.69%) | |
Dec 22, 2016 | 13.21 | 13.30 | 13.08 | 13.10 | 434,548 | -0.07(-0.53%) |
Dec 21, 2016 | 13.41 | 13.42 | 13.10 | 13.17 | 443,141 | -0.24(-1.79%) |
Dec 20, 2016 | 13.45 | 13.48 | 13.33 | 13.41 | 352,984 | -0.01(-0.07%) |
Dec 19, 2016 | 13.46 | 13.51 | 13.35 | 13.42 | 286,279 | -0.10(-0.74%) |
Dec 16, 2016 | 13.55 | 13.62 | 13.48 | 13.52 | 420,654 | -0.02(-0.15%) |
Dec 15, 2016 | 13.48 | 13.59 | 13.36 | 13.54 | 490,675 | +0.02(+0.15%) |
Dec 14, 2016 | 13.52 | 13.67 | 13.50 | 13.52 | 379,646 | -0.06(-0.44%) |
Dec 13, 2016 | 13.52 | 13.74 | 13.45 | 13.58 | 792,573 | -0.18(-1.31%) |
Dec 12, 2016 | 13.80 | 13.80 | 13.63 | 13.76 | 431,648 | -0.07(-0.51%) |
Dec 09, 2016 | 13.83 | 13.87 | 13.73 | 13.83 | 1,158,653 | +0.04(+0.29%) |
Dec 08, 2016 | 13.52 | 13.81 | 13.36 | 13.79 | 798,289 | +0.34(+2.53%) |
Dec 07, 2016 | 13.55 | 13.68 | 13.31 | 13.45 | 770,348 | -0.07(-0.52%) |
Dec 06, 2016 | 14.16 | 14.16 | 13.50 | 13.52 | 1,894,939 | -1.02(-7.02%) |
Dec 05, 2016 | 14.91 | 14.91 | 14.45 | 14.54 | 397,011 | -0.35(-2.35%) |
Dec 02, 2016 | 14.91 | 15.04 | 14.82 | 14.89 | 285,081 | -0.03(-0.20%) |