Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.90 | 15.10 | 14.21 | 14.38 | 1,660,809 | -0.64(-4.25%) |
Feb 27, 2017 | 14.69 | 15.44 | 14.56 | 15.02 | 2,418,138 | +0.58(+4.02%) |
Feb 24, 2017 | 14.66 | 14.98 | 14.28 | 14.44 | 2,572,670 | -0.56(-3.71%) |
Feb 23, 2017 | 15.77 | 16.02 | 14.90 | 15.00 | 2,846,425 | -1.01(-6.32%) |
Feb 22, 2017 | 16.06 | 16.59 | 15.82 | 16.01 | 3,073,378 | -0.15(-0.92%) |
Feb 21, 2017 | 14.84 | 16.42 | 14.48 | 16.16 | 7,406,886 | +4.19(+35.02%) |
Feb 17, 2017 | 11.97 | 11.97 | 11.97 | 0 | +0.12(+0.98%) | |
Feb 16, 2017 | 11.86 | 12.15 | 11.78 | 11.85 | 610,604 | -0.01(-0.07%) |
Feb 15, 2017 | 11.83 | 12.06 | 11.74 | 11.86 | 954,394 | -0.10(-0.83%) |
Feb 14, 2017 | 11.95 | 12.13 | 11.80 | 11.96 | 896,768 | -0.04(-0.35%) |
Feb 13, 2017 | 11.71 | 12.12 | 11.58 | 12.00 | 1,504,442 | +0.39(+3.36%) |
Feb 10, 2017 | 11.54 | 11.70 | 11.32 | 11.61 | 1,691,974 | +0.12(+1.08%) |
Feb 09, 2017 | 11.08 | 11.51 | 10.96 | 11.49 | 1,331,284 | +0.49(+4.45%) |
Feb 08, 2017 | 10.77 | 11.00 | 10.48 | 11.00 | 851,848 | +0.22(+2.08%) |
Feb 07, 2017 | 10.86 | 11.11 | 10.67 | 10.77 | 844,000 | -0.04(-0.38%) |
Feb 06, 2017 | 10.80 | 10.82 | 10.39 | 10.81 | 588,247 | -0.05(-0.46%) |
Feb 03, 2017 | 10.97 | 10.98 | 10.75 | 10.86 | 780,985 | -0.07(-0.61%) |
Feb 02, 2017 | 11.02 | 11.06 | 10.83 | 10.93 | 1,260,977 | -0.08(-0.75%) |
Feb 01, 2017 | 10.50 | 11.05 | 10.40 | 11.01 | 2,214,563 | +0.62(+5.99%) |
Jan 31, 2017 | 9.934 | 10.50 | 9.743 | 10.39 | 2,748,344 | +0.37(+3.64%) |
Jan 30, 2017 | 10.06 | 10.06 | 9.735 | 10.03 | 523,200 | -0.13(-1.31%) |
Jan 27, 2017 | 10.32 | 10.32 | 10.07 | 10.16 | 370,239 | -0.18(-1.77%) |
Jan 26, 2017 | 10.35 | 10.46 | 10.16 | 10.34 | 626,469 | -0.06(-0.56%) |
Jan 25, 2017 | 10.37 | 10.45 | 10.22 | 10.40 | 604,737 | +0.11(+1.05%) |
Jan 24, 2017 | 9.876 | 10.37 | 9.876 | 10.29 | 1,066,801 | +0.56(+5.71%) |
Jan 23, 2017 | 9.776 | 9.884 | 9.519 | 9.735 | 586,245 | -0.04(-0.42%) |
Jan 20, 2017 | 9.536 | 9.867 | 9.461 | 9.776 | 867,232 | +0.31(+3.24%) |
Jan 19, 2017 | 9.909 | 9.959 | 9.162 | 9.469 | 1,292,971 | -0.45(-4.52%) |
Jan 18, 2017 | 10.11 | 10.19 | 9.710 | 9.917 | 937,241 | -0.18(-1.81%) |
Jan 17, 2017 | 10.32 | 10.32 | 10.07 | 10.10 | 613,439 | -0.22(-2.09%) |
Jan 13, 2017 | 10.32 | 10.32 | 10.32 | 0 | +0.11(+1.06%) | |
Jan 12, 2017 | 10.31 | 10.37 | 9.876 | 10.21 | 724,363 | -0.10(-0.97%) |
Jan 11, 2017 | 10.24 | 10.34 | 10.09 | 10.31 | 678,501 | +0.05(+0.49%) |
Jan 10, 2017 | 9.809 | 10.32 | 9.623 | 10.26 | 1,573,950 | +0.50(+5.10%) |
Jan 09, 2017 | 9.701 | 10.08 | 9.527 | 9.760 | 1,261,672 | +0.05(+0.51%) |
Jan 06, 2017 | 9.627 | 9.793 | 9.303 | 9.710 | 1,104,567 | +0.12(+1.30%) |
Jan 05, 2017 | 9.934 | 9.959 | 9.378 | 9.585 | 1,371,776 | -0.36(-3.59%) |
Jan 04, 2017 | 9.311 | 10.01 | 9.253 | 9.942 | 2,319,478 | +0.71(+7.64%) |
Jan 03, 2017 | 8.714 | 9.253 | 8.639 | 9.237 | 1,322,876 | +0.68(+7.95%) |
Dec 30, 2016 | 8.556 | 8.556 | 8.556 | 0 | -0.02(-0.19%) | |
Dec 29, 2016 | 8.838 | 8.913 | 8.473 | 8.573 | 781,849 | -0.27(-3.10%) |
Dec 28, 2016 | 8.938 | 9.038 | 8.764 | 8.847 | 617,554 | -0.03(-0.37%) |
Dec 27, 2016 | 8.971 | 9.145 | 8.872 | 8.880 | 430,297 | -0.09(-1.02%) |
Dec 23, 2016 | 8.971 | 8.971 | 8.971 | 0 | +0.04(+0.46%) | |
Dec 22, 2016 | 9.536 | 9.536 | 8.855 | 8.930 | 1,022,122 | -0.57(-6.03%) |
Dec 21, 2016 | 9.552 | 9.613 | 9.361 | 9.502 | 647,790 | -0.04(-0.43%) |
Dec 20, 2016 | 9.569 | 9.627 | 9.428 | 9.544 | 648,403 | +0.00(+0.00%) |
Dec 19, 2016 | 9.461 | 9.652 | 9.461 | 9.544 | 1,331,779 | +0.08(+0.88%) |
Dec 16, 2016 | 9.610 | 9.784 | 9.436 | 9.461 | 942,282 | -0.14(-1.47%) |
Dec 15, 2016 | 9.461 | 9.843 | 9.295 | 9.602 | 1,023,935 | +0.17(+1.85%) |
Dec 14, 2016 | 9.610 | 9.776 | 9.428 | 9.428 | 1,250,843 | -0.25(-2.57%) |
Dec 13, 2016 | 9.776 | 9.984 | 9.444 | 9.677 | 1,178,533 | -0.02(-0.26%) |
Dec 12, 2016 | 9.809 | 9.901 | 9.428 | 9.701 | 1,178,903 | -0.07(-0.68%) |
Dec 09, 2016 | 9.784 | 9.959 | 9.660 | 9.768 | 1,222,616 | +0.06(+0.60%) |
Dec 08, 2016 | 9.212 | 9.809 | 9.212 | 9.710 | 2,228,017 | +0.53(+5.79%) |
Dec 07, 2016 | 9.328 | 9.386 | 9.112 | 9.179 | 721,644 | -0.13(-1.43%) |
Dec 06, 2016 | 9.237 | 9.361 | 9.129 | 9.311 | 755,256 | +0.07(+0.81%) |
Dec 05, 2016 | 9.162 | 9.428 | 9.079 | 9.237 | 1,246,082 | +0.17(+1.92%) |
Dec 02, 2016 | 9.038 | 9.121 | 8.618 | 9.062 | 1,235,707 | +0.02(+0.18%) |