Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.44 | 10.44 | 10.06 | 10.24 | 5,402,029 | -0.27(-2.61%) |
Feb 27, 2017 | 10.21 | 10.55 | 10.15 | 10.51 | 4,453,532 | +0.26(+2.50%) |
Feb 24, 2017 | 10.12 | 10.35 | 9.766 | 10.25 | 5,150,904 | +0.34(+3.45%) |
Feb 23, 2017 | 10.20 | 10.25 | 9.886 | 9.912 | 4,257,853 | -0.40(-3.90%) |
Feb 22, 2017 | 10.70 | 10.74 | 10.28 | 10.31 | 2,603,501 | -0.30(-2.82%) |
Feb 21, 2017 | 10.62 | 10.74 | 10.55 | 10.61 | 3,058,995 | +0.17(+1.64%) |
Feb 17, 2017 | 10.44 | 10.44 | 10.44 | 0 | +0.11(+1.08%) | |
Feb 16, 2017 | 10.77 | 10.79 | 10.27 | 10.33 | 3,979,516 | -0.34(-3.21%) |
Feb 15, 2017 | 10.64 | 10.64 | 10.49 | 10.67 | 3,639,219 | -0.06(-0.56%) |
Feb 14, 2017 | 10.53 | 10.87 | 10.53 | 10.73 | 2,405,176 | +0.16(+1.54%) |
Feb 13, 2017 | 10.79 | 10.87 | 10.53 | 10.57 | 3,382,707 | -0.17(-1.59%) |
Feb 10, 2017 | 10.56 | 10.84 | 10.48 | 10.74 | 4,063,905 | +0.27(+2.53%) |
Feb 09, 2017 | 10.12 | 10.70 | 10.12 | 10.48 | 5,072,864 | +0.36(+3.55%) |
Feb 08, 2017 | 9.647 | 10.19 | 9.595 | 10.12 | 3,277,673 | +0.45(+4.69%) |
Feb 07, 2017 | 9.929 | 9.980 | 9.647 | 9.664 | 3,418,048 | -0.21(-2.17%) |
Feb 06, 2017 | 10.01 | 10.24 | 9.852 | 9.878 | 2,770,331 | -0.13(-1.28%) |
Feb 03, 2017 | 9.852 | 10.21 | 9.784 | 10.01 | 3,212,925 | +0.19(+1.92%) |
Feb 02, 2017 | 9.629 | 10.04 | 9.587 | 9.818 | 3,591,625 | +0.09(+0.97%) |
Feb 01, 2017 | 10.01 | 10.03 | 9.664 | 9.724 | 4,148,850 | -0.21(-2.15%) |
Jan 31, 2017 | 9.484 | 10.03 | 9.338 | 9.938 | 4,691,075 | +0.29(+3.02%) |
Jan 30, 2017 | 9.492 | 9.732 | 9.390 | 9.647 | 4,311,276 | -0.08(-0.79%) |
Jan 27, 2017 | 10.02 | 10.09 | 9.664 | 9.724 | 5,322,457 | -0.30(-2.99%) |
Jan 26, 2017 | 10.31 | 10.43 | 10.01 | 10.02 | 2,919,138 | -0.27(-2.66%) |
Jan 25, 2017 | 10.17 | 10.34 | 10.10 | 10.30 | 2,320,627 | +0.21(+2.04%) |
Jan 24, 2017 | 9.998 | 10.19 | 9.980 | 10.09 | 2,641,407 | +0.11(+1.12%) |
Jan 23, 2017 | 10.06 | 10.19 | 9.886 | 9.980 | 3,248,444 | -0.21(-2.02%) |
Jan 20, 2017 | 10.04 | 10.19 | 9.929 | 10.19 | 3,142,351 | +0.13(+1.28%) |
Jan 19, 2017 | 10.34 | 10.37 | 9.869 | 10.06 | 3,827,159 | -0.28(-2.73%) |
Jan 18, 2017 | 10.36 | 10.40 | 10.07 | 10.34 | 2,645,094 | +0.03(+0.25%) |
Jan 17, 2017 | 10.25 | 10.74 | 10.25 | 10.31 | 3,964,395 | +0.15(+1.43%) |
Jan 13, 2017 | 10.17 | 10.17 | 10.17 | 0 | +0.05(+0.51%) | |
Jan 12, 2017 | 10.31 | 10.36 | 10.04 | 10.12 | 2,767,443 | -0.21(-1.99%) |
Jan 11, 2017 | 10.20 | 10.34 | 10.04 | 10.32 | 3,207,066 | +0.06(+0.58%) |
Jan 10, 2017 | 10.18 | 10.54 | 10.10 | 10.26 | 4,994,162 | +0.12(+1.18%) |
Jan 09, 2017 | 10.06 | 10.25 | 9.998 | 10.14 | 2,529,092 | +0.03(+0.34%) |
Jan 06, 2017 | 10.53 | 10.56 | 10.07 | 10.11 | 4,568,766 | -0.31(-2.96%) |
Jan 05, 2017 | 10.70 | 10.71 | 10.37 | 10.42 | 4,288,818 | -0.56(-5.07%) |
Jan 04, 2017 | 10.55 | 11.07 | 10.52 | 10.97 | 5,840,808 | +0.61(+5.86%) |
Jan 03, 2017 | 9.963 | 10.37 | 9.865 | 10.37 | 5,392,797 | +0.09(+0.92%) |
Dec 30, 2016 | 10.27 | 10.27 | 10.27 | 0 | -0.03(-0.25%) | |
Dec 29, 2016 | 10.30 | 10.48 | 10.15 | 10.30 | 2,568,717 | +0.02(+0.17%) |
Dec 28, 2016 | 10.38 | 10.51 | 10.14 | 10.28 | 2,467,298 | +0.01(+0.08%) |
Dec 27, 2016 | 10.35 | 10.39 | 10.15 | 10.27 | 3,148,180 | +0.05(+0.50%) |
Dec 23, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.08(-0.75%) | |
Dec 22, 2016 | 11.00 | 11.04 | 10.25 | 10.30 | 5,907,379 | -0.69(-6.31%) |
Dec 21, 2016 | 11.20 | 11.27 | 10.96 | 10.99 | 2,608,373 | -0.25(-2.21%) |
Dec 20, 2016 | 11.22 | 11.38 | 11.13 | 11.24 | 3,334,224 | +0.06(+0.54%) |
Dec 19, 2016 | 11.42 | 11.57 | 11.10 | 11.18 | 3,942,077 | -0.21(-1.88%) |
Dec 16, 2016 | 11.49 | 11.62 | 11.29 | 11.39 | 5,285,008 | -0.05(-0.45%) |
Dec 15, 2016 | 11.92 | 12.02 | 11.43 | 11.44 | 4,227,155 | -0.41(-3.47%) |
Dec 14, 2016 | 12.42 | 12.55 | 11.85 | 11.85 | 5,848,897 | -0.50(-4.09%) |
Dec 13, 2016 | 12.72 | 12.82 | 12.36 | 12.36 | 3,848,805 | -0.25(-1.97%) |
Dec 12, 2016 | 13.23 | 13.42 | 12.53 | 12.61 | 4,344,195 | -0.91(-6.71%) |
Dec 09, 2016 | 13.65 | 13.85 | 13.47 | 13.52 | 2,740,338 | -0.39(-2.77%) |
Dec 08, 2016 | 13.59 | 14.00 | 13.50 | 13.90 | 4,487,513 | +0.41(+3.05%) |
Dec 07, 2016 | 13.12 | 13.58 | 13.00 | 13.49 | 3,418,840 | +0.42(+3.21%) |
Dec 06, 2016 | 12.82 | 13.10 | 12.66 | 13.07 | 3,395,995 | +0.33(+2.55%) |
Dec 05, 2016 | 12.22 | 12.77 | 12.22 | 12.75 | 3,682,930 | +0.59(+4.86%) |
Dec 02, 2016 | 12.16 | 12.56 | 12.15 | 12.15 | 3,624,192 | -0.05(-0.42%) |