Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.40 | 11.53 | 11.01 | 11.50 | 5,795,772 | +0.07(+0.61%) |
Feb 27, 2017 | 10.50 | 11.51 | 10.50 | 11.43 | 4,098,759 | +0.87(+8.24%) |
Feb 24, 2017 | 10.37 | 10.77 | 10.31 | 10.56 | 1,983,018 | +0.20(+1.93%) |
Feb 23, 2017 | 10.75 | 10.85 | 10.31 | 10.36 | 2,670,413 | -0.38(-3.54%) |
Feb 22, 2017 | 10.83 | 11.05 | 10.71 | 10.74 | 2,339,974 | -0.14(-1.29%) |
Feb 21, 2017 | 11.46 | 11.53 | 10.83 | 10.88 | 3,105,239 | -0.49(-4.31%) |
Feb 17, 2017 | 11.37 | 11.37 | 11.37 | 0 | +0.19(+1.70%) | |
Feb 16, 2017 | 12.00 | 12.00 | 10.95 | 11.18 | 5,223,481 | -0.77(-6.44%) |
Feb 15, 2017 | 12.00 | 12.13 | 11.85 | 11.95 | 5,533,706 | -0.05(-0.42%) |
Feb 14, 2017 | 12.11 | 11.66 | 12.00 | 3,914,590 | +0.23(+1.95%) | |
Feb 13, 2017 | 12.03 | 12.23 | 11.75 | 11.77 | 4,293,510 | -0.22(-1.83%) |
Feb 10, 2017 | 12.92 | 13.40 | 11.79 | 11.99 | 9,622,826 | -0.57(-4.54%) |
Feb 09, 2017 | 11.01 | 12.59 | 10.81 | 12.56 | 10,820,647 | +1.86(+17.38%) |
Feb 08, 2017 | 10.51 | 10.96 | 10.40 | 10.70 | 4,936,162 | +0.17(+1.61%) |
Feb 07, 2017 | 10.67 | 10.79 | 10.51 | 10.53 | 2,293,213 | -0.10(-0.94%) |
Feb 06, 2017 | 10.76 | 11.00 | 10.60 | 10.63 | 3,190,208 | -0.13(-1.21%) |
Feb 03, 2017 | 10.60 | 10.83 | 10.42 | 10.76 | 3,954,430 | -0.11(-1.01%) |
Feb 02, 2017 | 10.70 | 10.92 | 10.59 | 10.87 | 2,551,073 | +0.17(+1.59%) |
Feb 01, 2017 | 10.81 | 11.04 | 10.60 | 10.70 | 3,402,351 | -0.17(-1.56%) |
Jan 31, 2017 | 10.53 | 10.97 | 10.35 | 10.87 | 3,894,119 | +0.26(+2.45%) |
Jan 30, 2017 | 10.77 | 10.84 | 10.16 | 10.61 | 5,248,291 | -0.58(-5.18%) |
Jan 27, 2017 | 11.09 | 11.23 | 10.97 | 11.19 | 1,989,168 | +0.14(+1.27%) |
Jan 26, 2017 | 11.10 | 11.15 | 10.84 | 11.05 | 2,685,227 | -0.03(-0.27%) |
Jan 25, 2017 | 11.13 | 11.15 | 10.95 | 11.08 | 4,134,890 | +0.02(+0.14%) |
Jan 24, 2017 | 11.15 | 11.21 | 10.71 | 11.06 | 4,144,483 | -0.12(-1.03%) |
Jan 23, 2017 | 11.37 | 11.65 | 11.11 | 11.18 | 3,855,521 | -0.18(-1.58%) |
Jan 20, 2017 | 11.17 | 11.45 | 11.04 | 11.36 | 3,419,474 | +0.17(+1.52%) |
Jan 19, 2017 | 11.29 | 11.30 | 11.01 | 11.19 | 4,789,280 | -0.06(-0.53%) |
Jan 18, 2017 | 11.15 | 11.65 | 11.04 | 11.25 | 6,192,287 | +0.01(+0.09%) |
Jan 17, 2017 | 10.90 | 11.28 | 10.51 | 11.24 | 8,667,588 | +0.37(+3.40%) |
Jan 13, 2017 | 10.87 | 10.87 | 10.87 | 0 | +0.76(+7.52%) | |
Jan 12, 2017 | 9.400 | 10.15 | 9.260 | 10.11 | 7,609,646 | +0.69(+7.32%) |
Jan 11, 2017 | 9.950 | 9.960 | 9.070 | 9.420 | 5,989,379 | -0.33(-3.38%) |
Jan 10, 2017 | 9.810 | 9.880 | 9.290 | 9.750 | 5,279,913 | +0.35(+3.72%) |
Jan 09, 2017 | 9.010 | 9.490 | 8.880 | 9.400 | 4,924,144 | +0.46(+5.15%) |
Jan 06, 2017 | 8.840 | 9.160 | 8.840 | 8.940 | 4,372,694 | +0.12(+1.36%) |
Jan 05, 2017 | 9.130 | 9.180 | 8.700 | 8.820 | 3,814,757 | -0.35(-3.82%) |
Jan 04, 2017 | 8.570 | 9.250 | 8.570 | 9.170 | 4,751,897 | +0.61(+7.13%) |
Jan 03, 2017 | 9.000 | 9.120 | 8.500 | 8.560 | 3,723,393 | -0.23(-2.62%) |
Dec 30, 2016 | 8.790 | 8.790 | 8.790 | 0 | +0.11(+1.27%) | |
Dec 29, 2016 | 8.640 | 8.770 | 8.570 | 8.680 | 1,405,775 | +0.03(+0.35%) |
Dec 28, 2016 | 8.790 | 8.840 | 8.630 | 8.650 | 1,715,246 | -0.14(-1.59%) |
Dec 27, 2016 | 8.760 | 8.960 | 8.750 | 8.790 | 1,865,767 | -0.01(-0.11%) |
Dec 23, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.19(+2.21%) | |
Dec 22, 2016 | 8.590 | 8.780 | 8.510 | 8.610 | 1,406,690 | +0.03(+0.35%) |
Dec 21, 2016 | 8.780 | 8.800 | 8.500 | 8.580 | 1,593,904 | -0.18(-2.05%) |
Dec 20, 2016 | 8.770 | 8.840 | 8.610 | 8.760 | 1,932,234 | +0.05(+0.57%) |
Dec 19, 2016 | 8.730 | 8.995 | 8.670 | 8.710 | 3,068,764 | -0.04(-0.46%) |
Dec 16, 2016 | 8.760 | 8.860 | 8.592 | 8.750 | 6,246,672 | +0.05(+0.57%) |
Dec 15, 2016 | 8.780 | 8.815 | 8.610 | 8.700 | 2,877,078 | -0.04(-0.46%) |
Dec 14, 2016 | 8.360 | 8.810 | 8.310 | 8.740 | 3,175,326 | +0.34(+4.05%) |
Dec 13, 2016 | 8.750 | 8.950 | 8.355 | 8.400 | 3,097,113 | -0.32(-3.67%) |
Dec 12, 2016 | 8.640 | 8.810 | 8.590 | 8.720 | 2,267,410 | +0.06(+0.69%) |
Dec 09, 2016 | 8.750 | 8.970 | 8.510 | 8.660 | 4,587,970 | -0.07(-0.80%) |
Dec 08, 2016 | 8.680 | 8.760 | 8.420 | 8.730 | 3,402,238 | +0.02(+0.23%) |
Dec 07, 2016 | 8.490 | 8.810 | 8.200 | 8.710 | 5,528,166 | +0.05(+0.58%) |
Dec 06, 2016 | 8.760 | 8.790 | 8.300 | 8.660 | 4,033,724 | -0.05(-0.57%) |
Dec 05, 2016 | 8.290 | 8.740 | 8.200 | 8.710 | 4,191,952 | +0.50(+6.09%) |
Dec 02, 2016 | 7.920 | 8.300 | 7.810 | 8.210 | 3,142,484 | +0.29(+3.66%) |