Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.02 | 18.15 | 17.00 | 17.91 | 74,368 | -0.11(-0.60%) |
Feb 27, 2017 | 17.00 | 19.50 | 17.00 | 18.01 | 209,246 | +1.10(+6.52%) |
Feb 24, 2017 | 16.50 | 16.94 | 15.55 | 16.91 | 90,520 | +1.66(+10.89%) |
Feb 23, 2017 | 17.79 | 17.79 | 15.03 | 15.25 | 112,566 | -2.54(-14.28%) |
Feb 22, 2017 | 15.00 | 18.32 | 15.00 | 17.79 | 191,212 | +3.08(+20.94%) |
Feb 21, 2017 | 13.28 | 14.71 | 13.28 | 14.71 | 132,166 | +1.70(+13.07%) |
Feb 17, 2017 | 13.01 | 13.01 | 13.01 | 0 | +0.75(+6.12%) | |
Feb 16, 2017 | 11.16 | 12.50 | 11.16 | 12.26 | 118,348 | +1.35(+12.32%) |
Feb 15, 2017 | 10.63 | 11.11 | 10.63 | 10.91 | 14,728 | +0.49(+4.75%) |
Feb 14, 2017 | 10.38 | 10.75 | 10.21 | 10.42 | 15,598 | +0.21(+2.11%) |
Feb 13, 2017 | 10.45 | 10.50 | 9.900 | 10.21 | 44,894 | -0.32(-3.09%) |
Feb 10, 2017 | 10.75 | 11.25 | 9.850 | 10.53 | 83,318 | -0.08(-0.71%) |
Feb 09, 2017 | 10.56 | 10.90 | 10.56 | 10.61 | 28,588 | +0.11(+1.00%) |
Feb 08, 2017 | 10.63 | 10.63 | 10.26 | 10.50 | 4,482 | +0.01(+0.12%) |
Feb 07, 2017 | 10.89 | 10.89 | 10.38 | 10.49 | 14,022 | -0.29(-2.67%) |
Feb 06, 2017 | 10.90 | 10.90 | 10.66 | 10.77 | 17,382 | +0.12(+1.12%) |
Feb 03, 2017 | 10.79 | 10.79 | 10.61 | 10.65 | 10,974 | +0.29(+2.80%) |
Feb 02, 2017 | 10.25 | 10.70 | 10.01 | 10.37 | 71,780 | +0.43(+4.33%) |
Feb 01, 2017 | 9.500 | 10.10 | 9.500 | 9.935 | 32,356 | +0.59(+6.31%) |
Jan 31, 2017 | 9.440 | 9.750 | 9.015 | 9.345 | 24,836 | -0.02(-0.27%) |
Jan 30, 2017 | 10.01 | 10.01 | 9.270 | 9.370 | 34,950 | -0.71(-7.00%) |
Jan 27, 2017 | 9.908 | 10.34 | 9.810 | 10.07 | 10,048 | -0.09(-0.92%) |
Jan 26, 2017 | 10.30 | 10.45 | 9.614 | 10.17 | 45,686 | -0.13(-1.28%) |
Jan 25, 2017 | 10.87 | 11.00 | 10.30 | 10.30 | 151,358 | +0.24(+2.37%) |
Jan 24, 2017 | 9.210 | 10.29 | 9.210 | 10.06 | 60,892 | +0.84(+9.12%) |
Jan 23, 2017 | 10.26 | 10.44 | 8.900 | 9.220 | 91,680 | -1.08(-10.53%) |
Jan 20, 2017 | 10.50 | 11.00 | 9.520 | 10.30 | 289,350 | -0.18(-1.67%) |
Jan 19, 2017 | 8.750 | 11.34 | 8.325 | 10.48 | 223,642 | +1.97(+23.11%) |
Jan 18, 2017 | 6.850 | 9.755 | 6.850 | 8.512 | 386,696 | +1.72(+25.28%) |
Jan 17, 2017 | 6.000 | 6.810 | 5.950 | 6.795 | 141,920 | +1.12(+19.63%) |
Jan 13, 2017 | 5.680 | 5.680 | 5.680 | 0 | +0.23(+4.24%) | |
Jan 12, 2017 | 5.370 | 5.460 | 5.335 | 5.449 | 20,468 | +0.04(+0.72%) |
Jan 11, 2017 | 5.410 | 5.410 | 5.395 | 5.410 | 16,270 | +0.01(+0.19%) |
Jan 10, 2017 | 5.360 | 5.410 | 5.335 | 5.400 | 23,686 | +0.08(+1.41%) |
Jan 09, 2017 | 5.355 | 5.360 | 5.315 | 5.325 | 14,226 | +0.00(+0.00%) |
Jan 06, 2017 | 5.355 | 5.360 | 5.325 | 5.325 | 9,422 | -0.03(-0.56%) |
Jan 05, 2017 | 5.500 | 5.500 | 5.305 | 5.355 | 53,134 | -0.12(-2.19%) |
Jan 04, 2017 | 5.325 | 5.500 | 5.325 | 5.475 | 16,846 | +0.16(+3.01%) |
Jan 03, 2017 | 5.240 | 5.500 | 5.240 | 5.315 | 21,290 | +0.04(+0.76%) |
Dec 30, 2016 | 5.275 | 5.275 | 5.275 | 0 | +0.09(+1.73%) | |
Dec 29, 2016 | 5.485 | 5.500 | 5.255 | 5.185 | 37,946 | -0.32(-5.73%) |
Dec 28, 2016 | 5.447 | 5.885 | 5.305 | 5.500 | 65,632 | +0.08(+1.38%) |
Dec 27, 2016 | 5.435 | 5.435 | 5.300 | 5.425 | 7,560 | +0.25(+4.83%) |
Dec 23, 2016 | 5.175 | 5.175 | 5.175 | 0 | +0.06(+1.10%) | |
Dec 22, 2016 | 5.310 | 5.310 | 5.083 | 5.119 | 2,692 | -0.17(-3.24%) |
Dec 21, 2016 | 5.315 | 5.315 | 5.290 | 5.290 | 514 | +0.25(+4.86%) |
Dec 20, 2016 | 4.960 | 5.191 | 4.875 | 5.045 | 9,982 | +0.10(+2.02%) |
Dec 19, 2016 | 5.145 | 5.237 | 4.985 | 4.945 | 8,826 | -0.16(-3.13%) |
Dec 16, 2016 | 5.315 | 5.315 | 5.105 | 5.105 | 16,086 | -0.12(-2.39%) |
Dec 15, 2016 | 5.115 | 5.265 | 5.105 | 5.230 | 3,390 | +0.21(+4.08%) |
Dec 14, 2016 | 5.070 | 5.221 | 5.010 | 5.025 | 26,588 | +0.00(+0.00%) |
Dec 13, 2016 | 5.190 | 5.350 | 5.010 | 5.025 | 43,950 | -0.07(-1.47%) |
Dec 12, 2016 | 5.175 | 5.440 | 5.095 | 5.100 | 83,204 | -0.08(-1.45%) |
Dec 09, 2016 | 4.975 | 5.360 | 4.975 | 5.175 | 108,494 | +0.22(+4.55%) |
Dec 08, 2016 | 5.196 | 5.370 | 4.950 | 4.950 | 23,146 | +0.00(+0.00%) |
Dec 07, 2016 | 4.960 | 5.455 | 4.950 | 4.950 | 8,222 | -0.04(-0.90%) |
Dec 06, 2016 | 5.035 | 5.035 | 4.925 | 4.995 | 47,080 | -0.06(-1.19%) |
Dec 05, 2016 | 5.120 | 5.165 | 5.025 | 5.055 | 78,296 | -0.04(-0.88%) |
Dec 02, 2016 | 5.400 | 5.400 | 5.090 | 5.100 | 45,598 | -0.30(-5.56%) |