Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.43 | 11.44 | 11.20 | 11.26 | 4,111,247 | -0.24(-2.09%) |
Feb 27, 2017 | 11.46 | 11.51 | 11.23 | 11.50 | 4,281,311 | +0.26(+2.31%) |
Feb 24, 2017 | 11.27 | 11.27 | 11.14 | 11.24 | 3,446,220 | -0.07(-0.62%) |
Feb 23, 2017 | 11.33 | 11.99 | 11.18 | 11.31 | 16,338,781 | +0.08(+0.71%) |
Feb 22, 2017 | 11.83 | 11.85 | 11.20 | 11.23 | 6,662,879 | -0.57(-4.83%) |
Feb 21, 2017 | 11.87 | 12.00 | 11.75 | 11.80 | 3,843,869 | -0.03(-0.25%) |
Feb 17, 2017 | 11.83 | 11.83 | 11.83 | 0 | +0.48(+4.23%) | |
Feb 16, 2017 | 11.85 | 11.85 | 11.24 | 11.35 | 6,421,664 | -0.38(-3.24%) |
Feb 15, 2017 | 11.86 | 11.95 | 11.71 | 11.73 | 3,188,334 | -0.16(-1.35%) |
Feb 14, 2017 | 11.74 | 12.05 | 11.56 | 11.89 | 5,493,441 | +0.13(+1.11%) |
Feb 13, 2017 | 11.75 | 11.79 | 11.42 | 11.76 | 6,475,883 | +0.30(+2.62%) |
Feb 10, 2017 | 11.28 | 11.47 | 11.19 | 11.46 | 4,943,307 | +0.20(+1.78%) |
Feb 09, 2017 | 11.21 | 11.41 | 11.03 | 11.26 | 4,990,039 | +0.25(+2.27%) |
Feb 08, 2017 | 11.11 | 11.16 | 10.97 | 11.01 | 4,804,747 | -0.10(-0.90%) |
Feb 07, 2017 | 10.96 | 11.15 | 10.90 | 11.11 | 8,686,932 | +0.26(+2.40%) |
Feb 06, 2017 | 10.90 | 11.15 | 10.82 | 10.85 | 10,222,912 | -0.08(-0.73%) |
Feb 03, 2017 | 10.79 | 11.15 | 10.60 | 10.93 | 24,770,676 | -2.04(-15.73%) |
Feb 02, 2017 | 13.24 | 13.26 | 12.96 | 12.97 | 9,869,977 | -0.18(-1.37%) |
Feb 01, 2017 | 13.61 | 13.74 | 12.92 | 13.15 | 5,455,531 | -0.40(-2.95%) |
Jan 31, 2017 | 12.94 | 13.66 | 12.80 | 13.55 | 7,773,224 | +0.59(+4.55%) |
Jan 30, 2017 | 12.79 | 12.99 | 12.52 | 12.96 | 5,594,844 | +0.36(+2.86%) |
Jan 27, 2017 | 12.93 | 12.95 | 12.59 | 12.60 | 4,894,112 | -0.22(-1.72%) |
Jan 26, 2017 | 13.19 | 13.22 | 12.74 | 12.82 | 2,958,445 | -0.20(-1.54%) |
Jan 25, 2017 | 12.93 | 13.22 | 12.83 | 13.02 | 3,541,549 | +0.25(+1.96%) |
Jan 24, 2017 | 13.02 | 13.12 | 12.59 | 12.77 | 4,710,685 | -0.18(-1.39%) |
Jan 23, 2017 | 13.00 | 13.30 | 12.90 | 12.95 | 3,695,616 | -0.09(-0.69%) |
Jan 20, 2017 | 13.19 | 13.23 | 12.96 | 13.04 | 3,417,031 | -0.08(-0.61%) |
Jan 19, 2017 | 13.16 | 13.49 | 13.06 | 13.12 | 4,735,810 | +0.06(+0.46%) |
Jan 18, 2017 | 13.20 | 13.25 | 12.96 | 13.06 | 2,732,267 | -0.10(-0.76%) |
Jan 17, 2017 | 13.56 | 13.64 | 13.12 | 13.16 | 3,427,267 | -0.28(-2.08%) |
Jan 13, 2017 | 13.44 | 13.44 | 13.44 | 0 | +0.50(+3.86%) | |
Jan 12, 2017 | 12.96 | 13.02 | 12.59 | 12.94 | 1,837,233 | -0.03(-0.23%) |
Jan 11, 2017 | 12.99 | 13.30 | 12.75 | 12.97 | 4,360,268 | +0.07(+0.54%) |
Jan 10, 2017 | 12.83 | 13.15 | 12.62 | 12.90 | 7,855,962 | +0.21(+1.65%) |
Jan 09, 2017 | 12.57 | 12.73 | 12.40 | 12.69 | 2,513,226 | +0.15(+1.20%) |
Jan 06, 2017 | 12.61 | 12.71 | 12.42 | 12.54 | 3,205,018 | -0.05(-0.40%) |
Jan 05, 2017 | 12.67 | 13.15 | 12.51 | 12.59 | 4,208,504 | -0.08(-0.63%) |
Jan 04, 2017 | 12.33 | 12.73 | 12.16 | 12.67 | 5,317,169 | +0.37(+3.01%) |
Jan 03, 2017 | 11.67 | 12.44 | 11.58 | 12.30 | 4,835,908 | +0.40(+3.36%) |
Dec 30, 2016 | 11.90 | 11.90 | 11.90 | 0 | +0.08(+0.68%) | |
Dec 29, 2016 | 11.88 | 11.91 | 11.55 | 11.82 | 5,304,763 | -0.13(-1.09%) |
Dec 28, 2016 | 12.43 | 12.45 | 11.88 | 11.95 | 3,827,652 | -0.44(-3.51%) |
Dec 27, 2016 | 12.25 | 12.62 | 12.20 | 12.38 | 2,867,034 | +0.17(+1.43%) |
Dec 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | +0.06(+0.49%) | |
Dec 22, 2016 | 12.53 | 12.55 | 12.05 | 12.15 | 3,714,858 | -0.39(-3.11%) |
Dec 21, 2016 | 13.00 | 13.00 | 12.31 | 12.54 | 5,054,845 | -0.44(-3.39%) |
Dec 20, 2016 | 13.28 | 13.42 | 12.90 | 12.98 | 3,429,646 | -0.31(-2.33%) |
Dec 19, 2016 | 13.22 | 13.48 | 13.09 | 13.29 | 2,596,824 | +0.08(+0.61%) |
Dec 16, 2016 | 13.37 | 13.40 | 13.00 | 13.21 | 3,211,319 | +0.03(+0.23%) |
Dec 15, 2016 | 13.27 | 13.32 | 13.06 | 13.18 | 2,484,194 | +0.11(+0.84%) |
Dec 14, 2016 | 13.32 | 13.45 | 13.06 | 13.07 | 3,013,283 | -0.25(-1.88%) |
Dec 13, 2016 | 13.36 | 13.52 | 13.22 | 13.32 | 2,913,970 | +0.00(+0.00%) |
Dec 12, 2016 | 13.60 | 13.69 | 13.16 | 13.32 | 3,614,649 | -0.37(-2.70%) |
Dec 09, 2016 | 13.84 | 14.00 | 13.56 | 13.69 | 2,548,576 | -0.15(-1.08%) |
Dec 08, 2016 | 13.67 | 14.05 | 13.55 | 13.84 | 4,406,700 | +0.23(+1.69%) |
Dec 07, 2016 | 13.22 | 13.68 | 13.18 | 13.61 | 3,864,739 | +0.41(+3.11%) |
Dec 06, 2016 | 12.96 | 13.25 | 12.77 | 13.20 | 2,761,237 | +0.20(+1.54%) |
Dec 05, 2016 | 12.62 | 13.18 | 12.62 | 13.00 | 3,921,075 | +0.44(+3.50%) |
Dec 02, 2016 | 12.30 | 12.56 | 12.15 | 12.56 | 2,732,213 | +0.18(+1.45%) |