Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.45 | 14.13 | 13.37 | 14.09 | 3,589,957 | +0.08(+0.54%) |
Feb 27, 2017 | 13.42 | 14.08 | 13.42 | 14.01 | 3,789,204 | +0.52(+3.85%) |
Feb 24, 2017 | 13.04 | 14.85 | 12.77 | 13.49 | 4,597,475 | -0.09(-0.66%) |
Feb 23, 2017 | 14.56 | 14.85 | 13.54 | 13.58 | 2,768,208 | -0.90(-6.22%) |
Feb 22, 2017 | 15.01 | 15.22 | 14.33 | 14.48 | 2,277,988 | -0.77(-5.05%) |
Feb 21, 2017 | 15.28 | 15.54 | 15.18 | 15.25 | 1,654,724 | +0.00(+0.00%) |
Feb 17, 2017 | 15.25 | 15.25 | 15.25 | 0 | -0.32(-2.06%) | |
Feb 16, 2017 | 15.70 | 15.70 | 15.30 | 15.57 | 1,890,355 | -0.20(-1.27%) |
Feb 15, 2017 | 15.85 | 15.87 | 15.57 | 15.77 | 1,536,407 | -0.19(-1.19%) |
Feb 14, 2017 | 15.85 | 16.22 | 15.58 | 15.96 | 2,079,051 | +0.03(+0.19%) |
Feb 13, 2017 | 16.10 | 16.45 | 15.71 | 15.93 | 2,377,257 | +0.13(+0.82%) |
Feb 10, 2017 | 15.92 | 15.94 | 15.42 | 15.80 | 1,955,493 | +0.19(+1.22%) |
Feb 09, 2017 | 15.55 | 15.73 | 15.27 | 15.61 | 2,159,157 | +0.11(+0.71%) |
Feb 08, 2017 | 16.01 | 16.01 | 15.10 | 15.50 | 2,470,616 | -0.56(-3.49%) |
Feb 07, 2017 | 15.47 | 16.53 | 15.43 | 16.06 | 3,326,301 | +0.62(+4.02%) |
Feb 06, 2017 | 15.31 | 15.56 | 15.16 | 15.44 | 1,917,754 | +0.04(+0.26%) |
Feb 03, 2017 | 15.50 | 15.83 | 15.21 | 15.40 | 3,511,806 | -0.07(-0.45%) |
Feb 02, 2017 | 15.53 | 15.74 | 15.10 | 15.47 | 1,928,939 | +0.02(+0.13%) |
Feb 01, 2017 | 15.42 | 15.82 | 15.06 | 15.45 | 2,644,953 | +0.05(+0.32%) |
Jan 31, 2017 | 15.05 | 15.47 | 14.91 | 15.40 | 2,593,240 | +0.42(+2.80%) |
Jan 30, 2017 | 15.19 | 15.25 | 14.71 | 14.98 | 2,908,175 | -0.13(-0.86%) |
Jan 27, 2017 | 15.07 | 15.46 | 14.84 | 15.11 | 2,781,882 | +0.02(+0.13%) |
Jan 26, 2017 | 15.52 | 15.85 | 14.81 | 15.09 | 3,526,908 | -0.47(-3.02%) |
Jan 25, 2017 | 15.57 | 15.70 | 14.29 | 15.56 | 6,954,335 | -0.16(-1.02%) |
Jan 24, 2017 | 14.58 | 16.24 | 14.55 | 15.72 | 9,392,441 | +1.42(+9.89%) |
Jan 23, 2017 | 13.65 | 14.43 | 13.40 | 14.30 | 5,823,635 | +0.55(+4.04%) |
Jan 20, 2017 | 13.25 | 13.84 | 13.07 | 13.75 | 5,180,252 | +0.48(+3.62%) |
Jan 19, 2017 | 12.07 | 13.35 | 12.00 | 13.27 | 6,799,852 | +1.11(+9.13%) |
Jan 18, 2017 | 11.51 | 12.22 | 11.33 | 12.16 | 3,285,236 | +0.65(+5.65%) |
Jan 17, 2017 | 11.42 | 11.86 | 11.30 | 11.51 | 3,234,736 | -0.01(-0.09%) |
Jan 13, 2017 | 11.52 | 11.52 | 11.52 | 0 | +1.16(+11.20%) | |
Jan 12, 2017 | 9.520 | 10.39 | 9.520 | 10.36 | 5,378,956 | +1.38(+15.30%) |
Jan 11, 2017 | 8.970 | 9.100 | 8.730 | 8.985 | 2,556,212 | -0.03(-0.28%) |
Jan 10, 2017 | 8.670 | 9.190 | 8.560 | 9.010 | 3,532,675 | +0.48(+5.63%) |
Jan 09, 2017 | 8.900 | 8.980 | 8.460 | 8.530 | 1,945,147 | -0.45(-5.01%) |
Jan 06, 2017 | 9.240 | 9.390 | 8.970 | 8.980 | 1,084,742 | -0.30(-3.23%) |
Jan 05, 2017 | 9.080 | 9.450 | 8.950 | 9.280 | 1,873,577 | +0.17(+1.87%) |
Jan 04, 2017 | 8.580 | 9.120 | 8.505 | 9.110 | 2,008,258 | +0.55(+6.43%) |
Jan 03, 2017 | 8.730 | 8.800 | 8.390 | 8.560 | 1,302,702 | +0.00(+0.00%) |
Dec 30, 2016 | 8.560 | 8.560 | 8.560 | 0 | -0.35(-3.93%) | |
Dec 29, 2016 | 9.370 | 9.370 | 8.835 | 8.910 | 967,858 | -0.40(-4.30%) |
Dec 28, 2016 | 9.390 | 9.590 | 9.120 | 9.310 | 1,659,340 | -0.01(-0.11%) |
Dec 27, 2016 | 9.290 | 9.440 | 9.150 | 9.320 | 1,066,245 | +0.12(+1.30%) |
Dec 23, 2016 | 9.200 | 9.200 | 9.200 | 0 | -0.09(-0.97%) | |
Dec 22, 2016 | 9.540 | 9.770 | 9.190 | 9.290 | 1,791,464 | -0.33(-3.43%) |
Dec 21, 2016 | 9.420 | 9.695 | 9.310 | 9.620 | 1,693,377 | +0.11(+1.21%) |
Dec 20, 2016 | 8.570 | 9.600 | 8.510 | 9.505 | 3,218,548 | +1.02(+11.96%) |
Dec 19, 2016 | 8.630 | 8.760 | 8.420 | 8.490 | 1,524,477 | -0.17(-1.96%) |
Dec 16, 2016 | 8.880 | 9.080 | 8.450 | 8.660 | 8,676,870 | -0.20(-2.26%) |
Dec 15, 2016 | 9.050 | 9.180 | 8.725 | 8.860 | 1,732,779 | -0.29(-3.17%) |
Dec 14, 2016 | 9.280 | 9.530 | 9.130 | 9.150 | 1,096,918 | -0.18(-1.93%) |
Dec 13, 2016 | 9.550 | 9.750 | 9.090 | 9.330 | 2,108,319 | -0.20(-2.10%) |
Dec 12, 2016 | 9.870 | 10.36 | 9.470 | 9.530 | 1,812,034 | -0.24(-2.46%) |
Dec 09, 2016 | 9.550 | 9.850 | 9.410 | 9.770 | 1,566,321 | +0.25(+2.63%) |
Dec 08, 2016 | 9.870 | 10.05 | 9.340 | 9.520 | 2,111,495 | -0.25(-2.56%) |
Dec 07, 2016 | 9.800 | 9.970 | 9.720 | 9.770 | 1,288,776 | +0.05(+0.51%) |
Dec 06, 2016 | 9.610 | 9.830 | 9.550 | 9.720 | 1,742,335 | +0.03(+0.31%) |
Dec 05, 2016 | 9.390 | 9.780 | 9.340 | 9.690 | 1,801,391 | +0.44(+4.76%) |
Dec 02, 2016 | 9.230 | 9.470 | 9.100 | 9.250 | 1,687,269 | -0.03(-0.32%) |