Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.04 | 11.07 | 10.76 | 10.80 | 3,617,971 | -0.41(-3.65%) |
Feb 27, 2017 | 11.09 | 11.24 | 10.98 | 11.21 | 2,427,887 | +0.17(+1.55%) |
Feb 24, 2017 | 11.40 | 11.40 | 11.01 | 11.03 | 2,842,737 | -0.46(-4.01%) |
Feb 23, 2017 | 11.65 | 11.66 | 11.42 | 11.49 | 1,964,055 | +0.01(+0.07%) |
Feb 22, 2017 | 11.79 | 11.91 | 11.47 | 11.49 | 2,071,949 | -0.51(-4.26%) |
Feb 21, 2017 | 11.80 | 12.02 | 11.73 | 12.00 | 2,022,782 | +0.35(+3.00%) |
Feb 17, 2017 | 11.65 | 11.65 | 11.65 | 0 | -0.18(-1.51%) | |
Feb 16, 2017 | 12.31 | 12.33 | 11.76 | 11.83 | 5,267,296 | +0.12(+1.02%) |
Feb 15, 2017 | 11.64 | 11.78 | 11.59 | 11.71 | 1,723,611 | +0.00(+0.00%) |
Feb 14, 2017 | 11.51 | 11.74 | 11.40 | 11.71 | 2,358,059 | +0.24(+2.08%) |
Feb 13, 2017 | 11.51 | 11.53 | 11.36 | 11.47 | 1,082,602 | -0.09(-0.81%) |
Feb 10, 2017 | 11.56 | 11.69 | 11.52 | 11.56 | 1,328,625 | +0.15(+1.35%) |
Feb 09, 2017 | 11.55 | 11.61 | 11.36 | 11.41 | 1,526,945 | +0.02(+0.15%) |
Feb 08, 2017 | 11.13 | 11.50 | 11.10 | 11.39 | 4,592,058 | +0.19(+1.67%) |
Feb 07, 2017 | 11.15 | 11.30 | 11.12 | 11.21 | 2,210,282 | -0.09(-0.76%) |
Feb 06, 2017 | 11.69 | 11.69 | 11.17 | 11.29 | 2,052,569 | -0.43(-3.64%) |
Feb 03, 2017 | 11.57 | 11.78 | 11.52 | 11.72 | 2,177,500 | +0.12(+1.03%) |
Feb 02, 2017 | 11.65 | 11.73 | 11.51 | 11.60 | 3,098,543 | +0.00(+0.00%) |
Feb 01, 2017 | 11.69 | 11.73 | 11.43 | 11.60 | 1,138,094 | -0.03(-0.22%) |
Jan 31, 2017 | 11.71 | 11.73 | 11.50 | 11.62 | 1,780,198 | +0.01(+0.07%) |
Jan 30, 2017 | 11.72 | 11.79 | 11.53 | 11.61 | 2,137,485 | -0.18(-1.52%) |
Jan 27, 2017 | 12.02 | 12.11 | 11.78 | 11.79 | 1,934,636 | -0.31(-2.54%) |
Jan 26, 2017 | 12.37 | 12.37 | 12.04 | 12.10 | 1,128,220 | -0.14(-1.18%) |
Jan 25, 2017 | 12.11 | 12.35 | 12.11 | 12.25 | 1,946,632 | +0.14(+1.13%) |
Jan 24, 2017 | 11.95 | 12.18 | 11.93 | 12.11 | 3,274,396 | +0.09(+0.78%) |
Jan 23, 2017 | 12.09 | 12.21 | 11.93 | 12.02 | 2,562,797 | -0.44(-3.56%) |
Jan 20, 2017 | 12.48 | 12.58 | 12.36 | 12.46 | 2,122,419 | +0.10(+0.83%) |
Jan 19, 2017 | 12.43 | 12.45 | 12.29 | 12.36 | 1,512,597 | -0.04(-0.34%) |
Jan 18, 2017 | 12.60 | 12.68 | 12.33 | 12.40 | 2,895,568 | -0.39(-3.07%) |
Jan 17, 2017 | 12.76 | 12.88 | 12.62 | 12.79 | 3,393,312 | +0.21(+1.70%) |
Jan 13, 2017 | 12.58 | 12.58 | 12.58 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 12.94 | 12.97 | 12.54 | 12.55 | 1,949,404 | -0.19(-1.47%) |
Jan 11, 2017 | 12.69 | 12.83 | 12.49 | 12.74 | 3,226,861 | +0.14(+1.08%) |
Jan 10, 2017 | 12.77 | 12.88 | 12.56 | 12.60 | 2,180,351 | -0.16(-1.27%) |
Jan 09, 2017 | 12.91 | 12.92 | 12.74 | 12.77 | 2,459,668 | -0.28(-2.16%) |
Jan 06, 2017 | 13.06 | 13.10 | 12.89 | 13.05 | 1,658,238 | +0.00(+0.00%) |
Jan 05, 2017 | 13.08 | 13.16 | 12.99 | 13.05 | 1,726,590 | +0.05(+0.39%) |
Jan 04, 2017 | 13.07 | 13.12 | 12.91 | 13.00 | 1,712,055 | +0.01(+0.07%) |
Jan 03, 2017 | 13.07 | 13.25 | 12.89 | 12.99 | 1,523,740 | +0.09(+0.66%) |
Dec 30, 2016 | 12.90 | 12.90 | 12.90 | 0 | -0.04(-0.33%) | |
Dec 29, 2016 | 12.89 | 12.96 | 12.81 | 12.94 | 1,522,430 | +0.05(+0.40%) |
Dec 28, 2016 | 12.76 | 12.94 | 12.76 | 12.89 | 2,062,907 | +0.01(+0.07%) |
Dec 27, 2016 | 12.90 | 13.00 | 12.82 | 12.88 | 909,217 | -0.02(-0.13%) |
Dec 23, 2016 | 12.90 | 12.90 | 12.90 | 0 | -0.26(-1.94%) | |
Dec 22, 2016 | 13.21 | 13.28 | 13.13 | 13.16 | 1,251,985 | -0.13(-0.96%) |
Dec 21, 2016 | 13.35 | 13.41 | 13.23 | 13.29 | 1,435,308 | -0.05(-0.38%) |
Dec 20, 2016 | 13.58 | 13.58 | 13.30 | 13.34 | 1,391,086 | -0.18(-1.33%) |
Dec 19, 2016 | 13.51 | 13.63 | 13.45 | 13.52 | 1,565,725 | -0.03(-0.19%) |
Dec 16, 2016 | 13.42 | 13.59 | 13.35 | 13.54 | 3,660,693 | +0.19(+1.40%) |
Dec 15, 2016 | 12.94 | 13.46 | 12.93 | 13.35 | 2,600,482 | +0.24(+1.82%) |
Dec 14, 2016 | 13.46 | 13.59 | 13.06 | 13.12 | 3,601,445 | -0.49(-3.63%) |
Dec 13, 2016 | 13.75 | 13.78 | 13.51 | 13.61 | 2,161,235 | +0.03(+0.25%) |
Dec 12, 2016 | 13.82 | 14.30 | 13.56 | 13.58 | 4,831,588 | +0.25(+1.85%) |
Dec 09, 2016 | 13.32 | 13.47 | 13.22 | 13.33 | 1,876,662 | +0.14(+1.03%) |
Dec 08, 2016 | 13.23 | 13.33 | 12.96 | 13.19 | 1,908,217 | +0.00(+0.00%) |
Dec 07, 2016 | 13.31 | 13.33 | 13.09 | 13.19 | 2,391,746 | -0.17(-1.27%) |
Dec 06, 2016 | 13.10 | 13.42 | 13.07 | 13.36 | 1,972,923 | +0.11(+0.83%) |
Dec 05, 2016 | 13.41 | 13.52 | 13.20 | 13.25 | 1,508,101 | -0.03(-0.19%) |
Dec 02, 2016 | 13.28 | 13.42 | 13.11 | 13.28 | 1,469,686 | -0.02(-0.13%) |