Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.70 | 10.75 | 10.25 | 10.35 | 255,749 | -0.25(-2.36%) |
Feb 27, 2017 | 10.50 | 10.75 | 10.45 | 10.60 | 120,667 | +0.10(+0.95%) |
Feb 24, 2017 | 10.50 | 10.80 | 10.35 | 10.50 | 176,470 | -0.10(-0.94%) |
Feb 23, 2017 | 10.75 | 10.90 | 10.30 | 10.60 | 229,426 | -0.25(-2.30%) |
Feb 22, 2017 | 10.45 | 11.12 | 10.30 | 10.85 | 423,035 | +0.35(+3.33%) |
Feb 21, 2017 | 10.20 | 10.60 | 10.10 | 10.50 | 573,294 | +0.30(+2.94%) |
Feb 17, 2017 | 10.20 | 10.20 | 10.20 | 0 | -0.25(-2.39%) | |
Feb 16, 2017 | 10.75 | 11.00 | 10.40 | 10.45 | 363,308 | -0.35(-3.24%) |
Feb 15, 2017 | 9.650 | 10.85 | 9.475 | 10.80 | 605,882 | +1.15(+11.92%) |
Feb 14, 2017 | 9.450 | 9.750 | 9.425 | 9.650 | 280,942 | +0.10(+1.05%) |
Feb 13, 2017 | 9.200 | 9.550 | 8.854 | 9.550 | 330,104 | +0.45(+4.95%) |
Feb 10, 2017 | 9.850 | 9.850 | 8.850 | 9.100 | 542,366 | -0.70(-7.14%) |
Feb 09, 2017 | 9.150 | 9.850 | 9.150 | 9.800 | 488,640 | +0.60(+6.52%) |
Feb 08, 2017 | 8.450 | 9.250 | 8.300 | 9.200 | 482,165 | +0.70(+8.24%) |
Feb 07, 2017 | 8.600 | 8.900 | 8.250 | 8.500 | 372,762 | -0.10(-1.16%) |
Feb 06, 2017 | 8.500 | 9.146 | 8.400 | 8.600 | 688,050 | +0.15(+1.78%) |
Feb 03, 2017 | 8.300 | 8.700 | 8.050 | 8.450 | 547,905 | +0.30(+3.68%) |
Feb 02, 2017 | 7.950 | 8.250 | 7.700 | 8.150 | 621,415 | +0.20(+2.52%) |
Feb 01, 2017 | 8.150 | 8.250 | 7.800 | 7.950 | 362,322 | -0.10(-1.24%) |
Jan 31, 2017 | 8.000 | 8.100 | 7.800 | 8.050 | 556,819 | +0.10(+1.26%) |
Jan 30, 2017 | 8.300 | 8.390 | 7.900 | 7.950 | 323,737 | -0.10(-1.24%) |
Jan 27, 2017 | 8.350 | 8.400 | 8.000 | 8.050 | 155,500 | -0.30(-3.59%) |
Jan 26, 2017 | 8.500 | 8.650 | 8.300 | 8.350 | 144,199 | -0.10(-1.18%) |
Jan 25, 2017 | 8.300 | 8.725 | 8.200 | 8.450 | 327,327 | +0.25(+3.05%) |
Jan 24, 2017 | 8.500 | 8.600 | 8.100 | 8.200 | 302,894 | -0.30(-3.53%) |
Jan 23, 2017 | 8.950 | 8.950 | 8.400 | 8.500 | 305,624 | -0.45(-5.03%) |
Jan 20, 2017 | 9.300 | 9.550 | 8.900 | 8.950 | 148,419 | -0.35(-3.76%) |
Jan 19, 2017 | 9.650 | 9.650 | 9.209 | 9.300 | 134,911 | -0.40(-4.12%) |
Jan 18, 2017 | 9.750 | 10.05 | 9.400 | 9.700 | 488,979 | +0.05(+0.52%) |
Jan 17, 2017 | 10.25 | 10.45 | 9.650 | 9.650 | 344,572 | -0.70(-6.76%) |
Jan 13, 2017 | 10.35 | 10.35 | 10.35 | 0 | -1.15(-10.00%) | |
Jan 12, 2017 | 11.80 | 12.00 | 11.35 | 11.50 | 92,161 | -0.35(-2.95%) |
Jan 11, 2017 | 12.70 | 12.70 | 11.70 | 11.85 | 254,539 | -0.90(-7.06%) |
Jan 10, 2017 | 12.80 | 12.95 | 12.70 | 12.75 | 112,203 | +0.00(+0.00%) |
Jan 09, 2017 | 12.90 | 12.95 | 12.60 | 12.75 | 155,016 | -0.05(-0.39%) |
Jan 06, 2017 | 13.05 | 13.18 | 12.70 | 12.80 | 150,101 | -0.25(-1.92%) |
Jan 05, 2017 | 12.95 | 13.15 | 12.65 | 13.05 | 129,934 | +0.15(+1.16%) |
Jan 04, 2017 | 12.75 | 13.40 | 12.62 | 12.90 | 532,164 | +0.15(+1.18%) |
Jan 03, 2017 | 12.35 | 12.80 | 12.00 | 12.75 | 261,753 | +0.60(+4.94%) |
Dec 30, 2016 | 12.15 | 12.15 | 12.15 | 0 | -0.45(-3.57%) | |
Dec 29, 2016 | 12.45 | 12.65 | 12.45 | 12.60 | 127,556 | +0.15(+1.20%) |
Dec 28, 2016 | 12.90 | 13.05 | 12.25 | 12.45 | 230,980 | -0.35(-2.73%) |
Dec 27, 2016 | 12.80 | 12.95 | 12.60 | 12.80 | 110,354 | +0.00(+0.00%) |
Dec 23, 2016 | 12.80 | 12.80 | 12.80 | 0 | +0.70(+5.79%) | |
Dec 22, 2016 | 12.15 | 12.30 | 11.80 | 12.10 | 134,708 | -0.20(-1.63%) |
Dec 21, 2016 | 12.55 | 12.60 | 12.30 | 12.30 | 88,399 | -0.30(-2.38%) |
Dec 20, 2016 | 12.60 | 12.75 | 12.30 | 12.60 | 185,995 | +0.10(+0.80%) |
Dec 19, 2016 | 12.20 | 12.90 | 12.20 | 12.50 | 152,922 | +0.25(+2.04%) |
Dec 16, 2016 | 11.95 | 12.40 | 11.95 | 12.25 | 275,258 | +0.10(+0.82%) |
Dec 15, 2016 | 11.60 | 12.40 | 11.45 | 12.15 | 413,357 | +0.45(+3.85%) |
Dec 14, 2016 | 11.30 | 11.75 | 11.20 | 11.70 | 423,950 | +0.50(+4.46%) |
Dec 13, 2016 | 11.65 | 11.75 | 11.15 | 11.20 | 233,218 | -0.50(-4.27%) |
Dec 12, 2016 | 12.15 | 12.15 | 11.60 | 11.70 | 118,165 | -0.45(-3.70%) |
Dec 09, 2016 | 12.50 | 12.80 | 12.05 | 12.15 | 221,477 | -0.20(-1.62%) |
Dec 08, 2016 | 12.90 | 13.00 | 12.25 | 12.35 | 245,120 | -0.65(-5.00%) |
Dec 07, 2016 | 13.05 | 13.25 | 12.70 | 13.00 | 255,587 | -0.25(-1.89%) |
Dec 06, 2016 | 12.65 | 13.25 | 12.44 | 13.25 | 132,302 | +0.55(+4.33%) |
Dec 05, 2016 | 13.15 | 13.35 | 12.45 | 12.70 | 240,902 | -0.35(-2.68%) |
Dec 02, 2016 | 12.70 | 13.45 | 12.50 | 13.05 | 139,072 | +0.35(+2.76%) |