Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.58 | 11.58 | 11.27 | 11.32 | 281,484 | -0.27(-2.33%) |
Feb 27, 2017 | 11.19 | 11.71 | 10.88 | 11.59 | 416,912 | +0.34(+3.02%) |
Feb 24, 2017 | 10.89 | 11.32 | 10.72 | 11.25 | 222,499 | +0.31(+2.83%) |
Feb 23, 2017 | 10.71 | 10.97 | 10.46 | 10.94 | 228,498 | +0.14(+1.30%) |
Feb 22, 2017 | 10.44 | 10.93 | 10.42 | 10.80 | 282,218 | +0.25(+2.37%) |
Feb 21, 2017 | 10.08 | 10.57 | 9.910 | 10.55 | 493,437 | +0.01(+0.05%) |
Feb 17, 2017 | 10.54 | 10.54 | 10.54 | 0 | +0.04(+0.43%) | |
Feb 16, 2017 | 11.04 | 11.07 | 10.44 | 10.50 | 291,648 | -0.57(-5.15%) |
Feb 15, 2017 | 11.00 | 11.21 | 10.84 | 11.07 | 208,482 | +0.05(+0.45%) |
Feb 14, 2017 | 10.98 | 11.09 | 10.92 | 11.02 | 150,824 | +0.05(+0.46%) |
Feb 13, 2017 | 11.28 | 11.36 | 10.90 | 10.97 | 200,244 | -0.21(-1.88%) |
Feb 10, 2017 | 11.36 | 11.38 | 11.07 | 11.18 | 143,309 | -0.18(-1.58%) |
Feb 09, 2017 | 10.91 | 11.47 | 10.75 | 11.36 | 196,236 | +0.41(+3.74%) |
Feb 08, 2017 | 11.16 | 11.17 | 10.90 | 10.95 | 175,971 | -0.28(-2.49%) |
Feb 07, 2017 | 11.04 | 11.26 | 10.97 | 11.23 | 203,047 | +0.20(+1.81%) |
Feb 06, 2017 | 11.40 | 11.41 | 10.94 | 11.03 | 222,440 | -0.49(-4.25%) |
Feb 03, 2017 | 11.47 | 11.56 | 11.27 | 11.52 | 208,985 | +0.16(+1.41%) |
Feb 02, 2017 | 11.58 | 11.86 | 11.29 | 11.36 | 217,287 | -0.32(-2.74%) |
Feb 01, 2017 | 12.09 | 12.17 | 11.67 | 11.68 | 192,660 | -0.45(-3.71%) |
Jan 31, 2017 | 11.77 | 12.21 | 11.61 | 12.13 | 227,810 | +0.28(+2.36%) |
Jan 30, 2017 | 12.24 | 12.24 | 11.67 | 11.85 | 199,801 | -0.41(-3.34%) |
Jan 27, 2017 | 12.42 | 12.46 | 12.16 | 12.26 | 197,037 | -0.09(-0.73%) |
Jan 26, 2017 | 12.38 | 12.66 | 12.05 | 12.35 | 311,302 | -0.03(-0.24%) |
Jan 25, 2017 | 12.49 | 12.69 | 12.33 | 12.38 | 308,853 | -0.07(-0.56%) |
Jan 24, 2017 | 12.58 | 12.76 | 12.19 | 12.45 | 345,245 | -0.03(-0.24%) |
Jan 23, 2017 | 12.31 | 12.58 | 12.19 | 12.48 | 235,298 | +0.23(+1.88%) |
Jan 20, 2017 | 12.25 | 12.42 | 12.13 | 12.25 | 306,838 | +0.00(+0.00%) |
Jan 19, 2017 | 12.47 | 12.60 | 11.91 | 12.25 | 497,157 | -0.40(-3.16%) |
Jan 18, 2017 | 12.65 | 12.75 | 12.36 | 12.65 | 126,050 | +0.04(+0.32%) |
Jan 17, 2017 | 12.66 | 12.78 | 12.40 | 12.61 | 187,454 | -0.14(-1.10%) |
Jan 13, 2017 | 12.75 | 12.75 | 12.75 | 0 | +0.13(+1.03%) | |
Jan 12, 2017 | 12.64 | 12.74 | 12.36 | 12.62 | 190,357 | -0.11(-0.86%) |
Jan 11, 2017 | 13.07 | 13.43 | 12.35 | 12.73 | 294,679 | -0.27(-2.08%) |
Jan 10, 2017 | 11.91 | 13.42 | 11.76 | 13.00 | 1,016,987 | +1.33(+11.40%) |
Jan 09, 2017 | 11.75 | 11.90 | 11.61 | 11.67 | 150,992 | -0.06(-0.51%) |
Jan 06, 2017 | 11.94 | 11.94 | 11.67 | 11.73 | 260,920 | -0.16(-1.35%) |
Jan 05, 2017 | 12.34 | 12.45 | 11.86 | 11.89 | 150,826 | -0.44(-3.57%) |
Jan 04, 2017 | 12.07 | 12.56 | 12.03 | 12.33 | 217,469 | +0.31(+2.58%) |
Jan 03, 2017 | 12.38 | 12.40 | 11.87 | 12.02 | 197,241 | -0.22(-1.80%) |
Dec 30, 2016 | 12.24 | 12.24 | 12.24 | 0 | -0.25(-2.00%) | |
Dec 29, 2016 | 12.52 | 12.67 | 12.31 | 12.49 | 133,297 | -0.05(-0.40%) |
Dec 28, 2016 | 12.22 | 12.55 | 12.04 | 12.54 | 293,418 | +0.36(+2.96%) |
Dec 27, 2016 | 12.18 | 12.32 | 12.12 | 12.18 | 127,665 | -0.03(-0.25%) |
Dec 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | -0.06(-0.49%) | |
Dec 22, 2016 | 12.21 | 12.58 | 12.07 | 12.27 | 302,605 | +0.16(+1.32%) |
Dec 21, 2016 | 12.23 | 12.39 | 11.77 | 12.11 | 165,282 | -0.12(-0.98%) |
Dec 20, 2016 | 12.06 | 12.34 | 12.01 | 12.23 | 329,687 | +0.24(+2.00%) |
Dec 19, 2016 | 12.00 | 12.30 | 11.74 | 11.99 | 218,078 | -0.00(-0.04%) |
Dec 16, 2016 | 11.82 | 12.04 | 11.61 | 11.99 | 1,207,164 | +0.22(+1.91%) |
Dec 15, 2016 | 11.83 | 12.15 | 11.64 | 11.77 | 404,794 | +0.01(+0.09%) |
Dec 14, 2016 | 11.71 | 11.99 | 11.55 | 11.76 | 264,433 | +0.02(+0.17%) |
Dec 13, 2016 | 11.08 | 11.77 | 11.08 | 11.74 | 532,335 | +0.71(+6.44%) |
Dec 12, 2016 | 10.96 | 11.21 | 10.83 | 11.03 | 218,291 | +0.07(+0.64%) |
Dec 09, 2016 | 11.26 | 11.49 | 10.93 | 10.96 | 185,479 | -0.22(-1.97%) |
Dec 08, 2016 | 10.97 | 11.38 | 10.81 | 11.18 | 185,091 | +0.20(+1.82%) |
Dec 07, 2016 | 11.08 | 11.46 | 10.86 | 10.98 | 176,584 | -0.26(-2.31%) |
Dec 06, 2016 | 11.32 | 11.32 | 10.89 | 11.24 | 170,474 | -0.10(-0.88%) |
Dec 05, 2016 | 11.31 | 11.48 | 11.04 | 11.34 | 239,416 | +0.07(+0.62%) |
Dec 02, 2016 | 11.30 | 11.51 | 11.17 | 11.27 | 207,713 | -0.08(-0.70%) |