Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.97 | 10.99 | 10.69 | 10.72 | 3,642,350 | -0.41(-3.65%) |
Feb 27, 2017 | 11.01 | 11.16 | 10.91 | 11.13 | 2,444,247 | +0.17(+1.55%) |
Feb 24, 2017 | 11.32 | 11.32 | 10.94 | 10.96 | 2,861,892 | -0.46(-4.01%) |
Feb 23, 2017 | 11.57 | 11.58 | 11.35 | 11.42 | 1,977,289 | +0.01(+0.07%) |
Feb 22, 2017 | 11.71 | 11.83 | 11.39 | 11.41 | 2,085,910 | -0.51(-4.26%) |
Feb 21, 2017 | 11.72 | 11.94 | 11.66 | 11.92 | 2,036,412 | +0.35(+3.00%) |
Feb 17, 2017 | 11.57 | 11.57 | 11.57 | 0 | -0.18(-1.51%) | |
Feb 16, 2017 | 12.22 | 12.25 | 11.68 | 11.75 | 5,302,788 | +0.12(+1.02%) |
Feb 15, 2017 | 11.56 | 11.70 | 11.51 | 11.63 | 1,735,225 | +0.00(+0.00%) |
Feb 14, 2017 | 11.44 | 11.66 | 11.32 | 11.63 | 2,373,948 | +0.24(+2.08%) |
Feb 13, 2017 | 11.44 | 11.45 | 11.28 | 11.39 | 1,089,897 | -0.09(-0.81%) |
Feb 10, 2017 | 11.49 | 11.61 | 11.44 | 11.49 | 1,337,578 | +0.15(+1.34%) |
Feb 09, 2017 | 11.47 | 11.53 | 11.28 | 11.33 | 1,537,234 | +0.02(+0.15%) |
Feb 08, 2017 | 11.05 | 11.42 | 11.03 | 11.32 | 4,623,000 | +0.19(+1.67%) |
Feb 07, 2017 | 11.08 | 11.22 | 11.05 | 11.13 | 2,225,175 | -0.08(-0.76%) |
Feb 06, 2017 | 11.61 | 11.61 | 11.10 | 11.21 | 2,066,400 | -0.42(-3.64%) |
Feb 03, 2017 | 11.49 | 11.71 | 11.44 | 11.64 | 2,192,172 | +0.12(+1.03%) |
Feb 02, 2017 | 11.57 | 11.66 | 11.44 | 11.52 | 3,119,422 | +0.00(+0.00%) |
Feb 01, 2017 | 11.61 | 11.65 | 11.35 | 11.52 | 1,145,762 | -0.03(-0.22%) |
Jan 31, 2017 | 11.63 | 11.66 | 11.43 | 11.55 | 1,792,194 | +0.01(+0.07%) |
Jan 30, 2017 | 11.64 | 11.71 | 11.45 | 11.54 | 2,151,888 | -0.18(-1.52%) |
Jan 27, 2017 | 11.94 | 12.03 | 11.71 | 11.71 | 1,947,672 | -0.31(-2.54%) |
Jan 26, 2017 | 12.29 | 12.29 | 11.96 | 12.02 | 1,135,822 | -0.14(-1.18%) |
Jan 25, 2017 | 12.03 | 12.27 | 12.03 | 12.16 | 1,959,749 | +0.14(+1.13%) |
Jan 24, 2017 | 11.87 | 12.09 | 11.85 | 12.03 | 3,296,460 | +0.09(+0.78%) |
Jan 23, 2017 | 12.01 | 12.13 | 11.85 | 11.93 | 2,580,066 | -0.44(-3.56%) |
Jan 20, 2017 | 12.40 | 12.49 | 12.28 | 12.38 | 2,136,720 | +0.10(+0.83%) |
Jan 19, 2017 | 12.35 | 12.37 | 12.21 | 12.27 | 1,522,789 | -0.04(-0.34%) |
Jan 18, 2017 | 12.52 | 12.60 | 12.25 | 12.32 | 2,915,079 | -0.39(-3.07%) |
Jan 17, 2017 | 12.67 | 12.80 | 12.54 | 12.71 | 3,416,177 | +0.21(+1.70%) |
Jan 13, 2017 | 12.49 | 12.49 | 12.49 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 12.85 | 12.88 | 12.46 | 12.47 | 1,962,539 | -0.19(-1.47%) |
Jan 11, 2017 | 12.60 | 12.74 | 12.41 | 12.65 | 3,248,604 | +0.14(+1.08%) |
Jan 10, 2017 | 12.69 | 12.79 | 12.48 | 12.52 | 2,195,042 | -0.16(-1.27%) |
Jan 09, 2017 | 12.82 | 12.83 | 12.65 | 12.68 | 2,476,242 | -0.28(-2.16%) |
Jan 06, 2017 | 12.97 | 13.01 | 12.81 | 12.96 | 1,669,412 | +0.00(+0.00%) |
Jan 05, 2017 | 12.99 | 13.07 | 12.90 | 12.96 | 1,738,224 | +0.05(+0.39%) |
Jan 04, 2017 | 12.99 | 13.04 | 12.82 | 12.91 | 1,723,591 | +0.01(+0.07%) |
Jan 03, 2017 | 12.99 | 13.16 | 12.81 | 12.90 | 1,534,007 | +0.08(+0.66%) |
Dec 30, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.04(-0.33%) | |
Dec 29, 2016 | 12.81 | 12.88 | 12.72 | 12.86 | 1,532,688 | +0.05(+0.40%) |
Dec 28, 2016 | 12.67 | 12.85 | 12.67 | 12.81 | 2,076,808 | +0.01(+0.07%) |
Dec 27, 2016 | 12.82 | 12.92 | 12.73 | 12.80 | 915,343 | -0.02(-0.13%) |
Dec 23, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.25(-1.94%) | |
Dec 22, 2016 | 13.12 | 13.19 | 13.04 | 13.07 | 1,260,421 | -0.13(-0.96%) |
Dec 21, 2016 | 13.26 | 13.32 | 13.14 | 13.20 | 1,444,979 | -0.05(-0.38%) |
Dec 20, 2016 | 13.49 | 13.49 | 13.21 | 13.25 | 1,400,459 | -0.18(-1.33%) |
Dec 19, 2016 | 13.42 | 13.54 | 13.36 | 13.43 | 1,576,275 | -0.03(-0.19%) |
Dec 16, 2016 | 13.33 | 13.50 | 13.26 | 13.45 | 3,685,360 | +0.19(+1.41%) |
Dec 15, 2016 | 12.85 | 13.37 | 12.84 | 13.26 | 2,618,004 | +0.24(+1.82%) |
Dec 14, 2016 | 13.37 | 13.50 | 12.98 | 13.03 | 3,625,712 | -0.49(-3.63%) |
Dec 13, 2016 | 13.65 | 13.69 | 13.42 | 13.52 | 2,175,797 | +0.03(+0.25%) |
Dec 12, 2016 | 13.73 | 14.20 | 13.47 | 13.48 | 4,864,144 | +0.24(+1.85%) |
Dec 09, 2016 | 13.23 | 13.38 | 13.13 | 13.24 | 1,889,307 | +0.14(+1.03%) |
Dec 08, 2016 | 13.14 | 13.24 | 12.88 | 13.10 | 1,921,075 | +0.00(+0.00%) |
Dec 07, 2016 | 13.22 | 13.24 | 13.00 | 13.10 | 2,407,862 | -0.17(-1.27%) |
Dec 06, 2016 | 13.01 | 13.33 | 12.99 | 13.27 | 1,986,217 | +0.11(+0.83%) |
Dec 05, 2016 | 13.32 | 13.43 | 13.11 | 13.16 | 1,518,263 | -0.03(-0.19%) |
Dec 02, 2016 | 13.19 | 13.33 | 13.02 | 13.19 | 1,479,589 | -0.02(-0.13%) |