Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.16 | 12.21 | 11.94 | 12.03 | 566,020 | -0.18(-1.49%) |
Feb 27, 2017 | 12.21 | 12.30 | 12.12 | 12.21 | 654,816 | +0.00(+0.00%) |
Feb 24, 2017 | 12.30 | 12.30 | 12.05 | 12.21 | 304,380 | -0.09(-0.74%) |
Feb 23, 2017 | 12.44 | 12.44 | 12.19 | 12.30 | 484,797 | -0.09(-0.74%) |
Feb 22, 2017 | 12.44 | 12.44 | 12.21 | 12.39 | 463,111 | -0.05(-0.37%) |
Feb 21, 2017 | 12.30 | 12.57 | 12.21 | 12.44 | 933,177 | +0.14(+1.11%) |
Feb 17, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.09(+0.75%) | |
Feb 16, 2017 | 12.26 | 12.30 | 12.10 | 12.21 | 611,570 | -0.05(-0.37%) |
Feb 15, 2017 | 12.03 | 12.32 | 12.03 | 12.26 | 1,641,282 | +0.09(+0.75%) |
Feb 14, 2017 | 12.21 | 12.30 | 12.07 | 12.16 | 616,071 | +0.00(+0.00%) |
Feb 13, 2017 | 12.48 | 12.57 | 12.16 | 12.16 | 722,932 | -0.23(-1.84%) |
Feb 10, 2017 | 11.39 | 12.53 | 11.39 | 12.39 | 822,196 | +0.77(+6.67%) |
Feb 09, 2017 | 11.30 | 11.62 | 11.30 | 11.62 | 542,858 | +0.27(+2.41%) |
Feb 08, 2017 | 11.44 | 11.44 | 11.25 | 11.34 | 311,232 | -0.09(-0.80%) |
Feb 07, 2017 | 11.44 | 11.48 | 11.32 | 11.44 | 424,187 | +0.00(+0.00%) |
Feb 06, 2017 | 11.48 | 11.57 | 11.44 | 11.44 | 203,904 | -0.05(-0.40%) |
Feb 03, 2017 | 11.48 | 11.53 | 11.39 | 11.48 | 307,364 | +0.00(+0.00%) |
Feb 02, 2017 | 11.57 | 11.57 | 11.39 | 11.48 | 454,418 | -0.09(-0.79%) |
Feb 01, 2017 | 11.53 | 11.62 | 11.39 | 11.57 | 416,521 | +0.05(+0.40%) |
Jan 31, 2017 | 11.57 | 11.57 | 11.30 | 11.53 | 502,267 | -0.05(-0.39%) |
Jan 30, 2017 | 11.57 | 11.57 | 11.34 | 11.57 | 489,019 | +0.05(+0.40%) |
Jan 27, 2017 | 11.44 | 11.57 | 11.39 | 11.53 | 673,023 | +0.09(+0.80%) |
Jan 26, 2017 | 11.62 | 11.66 | 11.39 | 11.44 | 465,584 | -0.14(-1.18%) |
Jan 25, 2017 | 11.48 | 11.66 | 11.44 | 11.57 | 869,191 | +0.09(+0.79%) |
Jan 24, 2017 | 11.25 | 11.51 | 11.21 | 11.48 | 394,055 | +0.18(+1.61%) |
Jan 23, 2017 | 11.25 | 11.34 | 11.21 | 11.30 | 517,311 | +0.05(+0.40%) |
Jan 20, 2017 | 11.34 | 11.44 | 11.25 | 11.25 | 706,964 | -0.09(-0.80%) |
Jan 19, 2017 | 11.44 | 11.48 | 11.30 | 11.34 | 482,649 | -0.09(-0.80%) |
Jan 18, 2017 | 11.57 | 11.57 | 11.30 | 11.44 | 952,193 | -0.14(-1.18%) |
Jan 17, 2017 | 11.30 | 11.59 | 11.21 | 11.57 | 581,738 | +0.23(+2.01%) |
Jan 13, 2017 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 11.39 | 11.48 | 11.21 | 11.34 | 1,269,756 | -0.09(-0.80%) |
Jan 11, 2017 | 11.34 | 11.44 | 11.23 | 11.44 | 878,320 | +0.05(+0.40%) |
Jan 10, 2017 | 11.25 | 11.39 | 11.18 | 11.39 | 701,165 | +0.09(+0.81%) |
Jan 09, 2017 | 11.16 | 11.34 | 11.16 | 11.30 | 517,009 | +0.14(+1.22%) |
Jan 06, 2017 | 11.16 | 11.30 | 11.03 | 11.16 | 403,781 | +0.00(+0.00%) |
Jan 05, 2017 | 11.12 | 11.25 | 11.09 | 11.16 | 891,231 | +0.00(+0.00%) |
Jan 04, 2017 | 10.98 | 11.21 | 10.98 | 11.16 | 808,345 | +0.18(+1.66%) |
Jan 03, 2017 | 10.89 | 11.16 | 10.84 | 10.98 | 1,002,012 | +0.23(+2.12%) |
Dec 30, 2016 | 10.75 | 10.75 | 10.75 | 0 | -0.23(-2.07%) | |
Dec 29, 2016 | 10.93 | 11.03 | 10.80 | 10.98 | 752,633 | +0.00(+0.00%) |
Dec 28, 2016 | 11.16 | 11.21 | 10.93 | 10.98 | 413,006 | -0.18(-1.63%) |
Dec 27, 2016 | 11.03 | 11.16 | 11.03 | 11.16 | 327,562 | +0.18(+1.66%) |
Dec 23, 2016 | 10.98 | 10.98 | 10.98 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.98 | 11.07 | 10.89 | 10.98 | 398,809 | +0.00(+0.00%) |
Dec 21, 2016 | 10.93 | 11.05 | 10.80 | 10.98 | 782,207 | +0.09(+0.84%) |
Dec 20, 2016 | 11.07 | 11.12 | 10.84 | 10.89 | 1,060,338 | -0.18(-1.65%) |
Dec 19, 2016 | 10.93 | 11.07 | 10.89 | 11.07 | 525,369 | +0.14(+1.25%) |
Dec 16, 2016 | 11.03 | 11.12 | 10.80 | 10.93 | 1,644,960 | -0.05(-0.42%) |
Dec 15, 2016 | 11.16 | 11.30 | 10.91 | 10.98 | 817,561 | -0.14(-1.23%) |
Dec 14, 2016 | 11.16 | 11.32 | 11.07 | 11.12 | 978,998 | -0.05(-0.41%) |
Dec 13, 2016 | 11.25 | 11.44 | 11.07 | 11.16 | 2,811,972 | -0.05(-0.41%) |
Dec 12, 2016 | 11.21 | 11.37 | 11.21 | 11.21 | 1,168,316 | -0.09(-0.81%) |
Dec 09, 2016 | 11.12 | 11.39 | 11.12 | 11.30 | 753,564 | +0.18(+1.64%) |
Dec 08, 2016 | 11.07 | 11.25 | 11.03 | 11.12 | 1,324,785 | +0.05(+0.41%) |
Dec 07, 2016 | 10.98 | 11.16 | 10.93 | 11.07 | 1,716,786 | +0.09(+0.83%) |
Dec 06, 2016 | 10.98 | 11.07 | 10.89 | 10.98 | 1,369,834 | +0.00(+0.00%) |
Dec 05, 2016 | 10.98 | 11.07 | 10.89 | 10.98 | 785,767 | +0.00(+0.00%) |
Dec 02, 2016 | 10.98 | 11.07 | 10.93 | 10.98 | 1,221,620 | +0.05(+0.42%) |