Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.880 | 10.00 | 9.450 | 9.480 | 5,134,206 | -0.55(-5.48%) |
Feb 27, 2017 | 9.980 | 10.51 | 9.730 | 10.03 | 4,962,754 | +0.10(+1.01%) |
Feb 24, 2017 | 10.65 | 10.65 | 9.650 | 9.930 | 11,034,814 | -0.87(-8.06%) |
Feb 23, 2017 | 12.85 | 12.96 | 10.66 | 10.80 | 11,048,269 | -1.65(-13.25%) |
Feb 22, 2017 | 12.30 | 13.02 | 12.15 | 12.45 | 5,349,945 | +0.26(+2.13%) |
Feb 21, 2017 | 12.30 | 12.51 | 12.19 | 12.19 | 2,982,035 | +0.14(+1.16%) |
Feb 17, 2017 | 12.05 | 12.05 | 12.05 | 0 | +0.22(+1.86%) | |
Feb 16, 2017 | 12.02 | 12.10 | 11.65 | 11.83 | 2,278,239 | -0.18(-1.50%) |
Feb 15, 2017 | 12.29 | 12.29 | 11.90 | 12.01 | 2,196,607 | -0.33(-2.67%) |
Feb 14, 2017 | 12.02 | 12.41 | 11.98 | 12.34 | 3,022,444 | +0.33(+2.75%) |
Feb 13, 2017 | 12.15 | 12.28 | 11.83 | 12.01 | 1,924,035 | -0.11(-0.91%) |
Feb 10, 2017 | 12.53 | 12.53 | 12.08 | 12.12 | 1,819,948 | -0.29(-2.34%) |
Feb 09, 2017 | 12.02 | 12.52 | 11.94 | 12.41 | 4,148,198 | +0.60(+5.08%) |
Feb 08, 2017 | 11.38 | 11.83 | 10.99 | 11.81 | 4,854,982 | +0.31(+2.70%) |
Feb 07, 2017 | 12.21 | 12.25 | 11.48 | 11.50 | 4,355,445 | -0.81(-6.58%) |
Feb 06, 2017 | 12.56 | 12.59 | 12.20 | 12.31 | 1,740,098 | -0.20(-1.60%) |
Feb 03, 2017 | 12.46 | 12.55 | 12.10 | 12.51 | 2,248,945 | +0.16(+1.30%) |
Feb 02, 2017 | 12.74 | 12.82 | 12.21 | 12.35 | 2,105,412 | -0.39(-3.06%) |
Feb 01, 2017 | 12.72 | 12.80 | 12.36 | 12.74 | 3,697,069 | +0.22(+1.76%) |
Jan 31, 2017 | 12.30 | 12.54 | 12.22 | 12.52 | 2,191,419 | +0.24(+1.95%) |
Jan 30, 2017 | 12.75 | 12.75 | 11.73 | 12.28 | 3,179,144 | -0.46(-3.61%) |
Jan 27, 2017 | 12.95 | 13.01 | 12.62 | 12.74 | 2,036,800 | -0.21(-1.62%) |
Jan 26, 2017 | 13.10 | 13.12 | 12.87 | 12.95 | 3,644,381 | -0.02(-0.15%) |
Jan 25, 2017 | 12.55 | 12.99 | 12.55 | 12.97 | 2,802,976 | +0.49(+3.93%) |
Jan 24, 2017 | 12.51 | 12.61 | 12.23 | 12.48 | 2,127,350 | +0.17(+1.38%) |
Jan 23, 2017 | 12.59 | 12.63 | 12.17 | 12.31 | 1,905,271 | -0.28(-2.22%) |
Jan 20, 2017 | 12.69 | 12.90 | 12.51 | 12.59 | 2,968,718 | +0.04(+0.32%) |
Jan 19, 2017 | 12.55 | 12.90 | 12.38 | 12.55 | 2,648,022 | +0.04(+0.32%) |
Jan 18, 2017 | 12.37 | 12.62 | 12.31 | 12.51 | 3,155,979 | -0.02(-0.16%) |
Jan 17, 2017 | 12.32 | 12.53 | 12.08 | 12.53 | 4,033,917 | +0.47(+3.90%) |
Jan 13, 2017 | 12.06 | 12.06 | 12.06 | 0 | -0.04(-0.33%) | |
Jan 12, 2017 | 12.30 | 12.37 | 11.71 | 12.10 | 2,080,594 | -0.05(-0.41%) |
Jan 11, 2017 | 11.80 | 12.23 | 11.76 | 12.15 | 2,966,130 | +0.40(+3.40%) |
Jan 10, 2017 | 11.87 | 11.91 | 11.58 | 11.75 | 2,117,208 | +0.03(+0.26%) |
Jan 09, 2017 | 11.86 | 12.08 | 11.59 | 11.72 | 2,993,541 | -0.09(-0.76%) |
Jan 06, 2017 | 12.00 | 12.04 | 11.69 | 11.81 | 2,396,350 | -0.15(-1.25%) |
Jan 05, 2017 | 12.05 | 12.22 | 11.72 | 11.96 | 4,452,706 | -0.09(-0.75%) |
Jan 04, 2017 | 11.83 | 12.10 | 11.60 | 12.05 | 4,119,647 | +0.28(+2.38%) |
Jan 03, 2017 | 12.03 | 12.03 | 11.32 | 11.77 | 4,240,806 | -0.02(-0.17%) |
Dec 30, 2016 | 11.79 | 11.79 | 11.79 | 0 | +0.06(+0.51%) | |
Dec 29, 2016 | 11.63 | 11.83 | 11.43 | 11.73 | 2,659,817 | +0.08(+0.69%) |
Dec 28, 2016 | 11.92 | 12.06 | 11.51 | 11.65 | 4,090,180 | -0.20(-1.69%) |
Dec 27, 2016 | 11.54 | 11.87 | 11.33 | 11.85 | 4,188,412 | +0.53(+4.68%) |
Dec 23, 2016 | 11.32 | 11.32 | 11.32 | 0 | +0.59(+5.50%) | |
Dec 22, 2016 | 10.58 | 10.97 | 10.58 | 10.73 | 3,027,813 | +0.20(+1.90%) |
Dec 21, 2016 | 10.67 | 10.70 | 10.35 | 10.53 | 3,459,321 | +0.10(+0.96%) |
Dec 20, 2016 | 10.10 | 10.44 | 10.06 | 10.43 | 4,057,531 | +0.43(+4.30%) |
Dec 19, 2016 | 9.730 | 10.05 | 9.730 | 10.00 | 4,674,941 | +0.26(+2.67%) |
Dec 16, 2016 | 9.480 | 9.760 | 9.390 | 9.740 | 5,458,817 | +0.38(+4.06%) |
Dec 15, 2016 | 9.230 | 9.460 | 8.960 | 9.360 | 3,320,039 | +0.29(+3.20%) |
Dec 14, 2016 | 9.400 | 9.550 | 9.000 | 9.070 | 3,617,597 | -0.43(-4.53%) |
Dec 13, 2016 | 9.250 | 9.640 | 8.920 | 9.500 | 4,591,264 | +0.34(+3.71%) |
Dec 12, 2016 | 9.930 | 10.00 | 9.070 | 9.160 | 4,105,865 | -0.36(-3.78%) |
Dec 09, 2016 | 9.870 | 9.890 | 9.490 | 9.520 | 4,447,558 | -0.08(-0.83%) |
Dec 08, 2016 | 9.390 | 9.665 | 9.240 | 9.600 | 3,809,703 | +0.33(+3.56%) |
Dec 07, 2016 | 9.320 | 9.680 | 9.180 | 9.270 | 3,134,838 | -0.08(-0.86%) |
Dec 06, 2016 | 9.070 | 9.465 | 9.010 | 9.350 | 3,527,945 | +0.08(+0.86%) |
Dec 05, 2016 | 9.190 | 9.555 | 9.160 | 9.270 | 7,531,498 | +0.32(+3.58%) |
Dec 02, 2016 | 9.520 | 9.090 | 8.800 | 8.950 | 16,985,832 | -0.57(-5.99%) |