Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.65 | 11.67 | 11.47 | 11.57 | 248,830 | -0.17(-1.48%) |
Feb 27, 2017 | 11.75 | 11.90 | 11.63 | 11.74 | 204,946 | -0.05(-0.46%) |
Feb 24, 2017 | 11.44 | 12.16 | 11.44 | 11.79 | 370,943 | +0.25(+2.13%) |
Feb 23, 2017 | 12.03 | 12.03 | 11.51 | 11.55 | 166,715 | -0.45(-3.77%) |
Feb 22, 2017 | 12.07 | 12.18 | 11.92 | 12.00 | 112,657 | -0.11(-0.94%) |
Feb 21, 2017 | 11.68 | 12.14 | 11.68 | 12.11 | 270,633 | +0.56(+4.82%) |
Feb 17, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.15(-1.25%) | |
Feb 16, 2017 | 12.05 | 12.10 | 11.58 | 11.70 | 248,589 | -0.33(-2.77%) |
Feb 15, 2017 | 12.11 | 12.28 | 11.89 | 12.04 | 210,522 | -0.13(-1.05%) |
Feb 14, 2017 | 12.05 | 12.25 | 12.05 | 12.16 | 158,398 | +0.05(+0.38%) |
Feb 13, 2017 | 12.62 | 12.76 | 12.04 | 12.12 | 157,487 | -0.42(-3.31%) |
Feb 10, 2017 | 12.32 | 12.55 | 12.07 | 12.53 | 159,836 | +0.32(+2.65%) |
Feb 09, 2017 | 11.93 | 12.34 | 11.93 | 12.21 | 93,029 | +0.30(+2.49%) |
Feb 08, 2017 | 11.59 | 11.96 | 11.59 | 11.91 | 123,762 | +0.29(+2.47%) |
Feb 07, 2017 | 11.74 | 11.75 | 11.58 | 11.63 | 207,297 | -0.08(-0.70%) |
Feb 06, 2017 | 11.71 | 11.97 | 11.64 | 11.71 | 128,012 | +0.00(+0.00%) |
Feb 03, 2017 | 11.69 | 11.96 | 11.64 | 11.71 | 108,288 | +0.05(+0.39%) |
Feb 02, 2017 | 11.66 | 11.90 | 11.62 | 11.66 | 111,947 | -0.02(-0.16%) |
Feb 01, 2017 | 11.76 | 11.77 | 11.56 | 11.68 | 157,647 | +0.01(+0.08%) |
Jan 31, 2017 | 11.32 | 11.73 | 11.24 | 11.67 | 227,474 | +0.26(+2.24%) |
Jan 30, 2017 | 11.46 | 11.55 | 11.21 | 11.42 | 131,927 | -0.13(-1.11%) |
Jan 27, 2017 | 11.61 | 11.70 | 11.52 | 11.54 | 193,028 | -0.07(-0.59%) |
Jan 26, 2017 | 11.82 | 11.84 | 11.58 | 11.61 | 219,901 | -0.24(-2.00%) |
Jan 25, 2017 | 11.77 | 11.93 | 11.75 | 11.85 | 116,519 | +0.19(+1.64%) |
Jan 24, 2017 | 11.49 | 11.74 | 11.49 | 11.66 | 176,639 | +0.21(+1.88%) |
Jan 23, 2017 | 11.56 | 11.57 | 11.37 | 11.44 | 193,278 | -0.14(-1.18%) |
Jan 20, 2017 | 11.40 | 11.61 | 11.38 | 11.58 | 207,654 | +0.21(+1.81%) |
Jan 19, 2017 | 11.72 | 11.72 | 11.37 | 11.37 | 205,435 | -0.32(-2.73%) |
Jan 18, 2017 | 11.51 | 11.70 | 11.31 | 11.69 | 196,422 | +0.16(+1.34%) |
Jan 17, 2017 | 11.41 | 11.88 | 11.41 | 11.54 | 340,642 | -0.02(-0.16%) |
Jan 13, 2017 | 11.56 | 11.56 | 11.56 | 0 | +0.19(+1.65%) | |
Jan 12, 2017 | 11.12 | 11.43 | 10.96 | 11.37 | 264,913 | +0.20(+1.76%) |
Jan 11, 2017 | 10.98 | 11.24 | 10.72 | 11.17 | 331,285 | +0.22(+2.04%) |
Jan 10, 2017 | 11.12 | 11.12 | 10.70 | 10.95 | 473,768 | -0.68(-5.88%) |
Jan 09, 2017 | 11.50 | 11.80 | 11.50 | 11.63 | 400,013 | +0.06(+0.55%) |
Jan 06, 2017 | 12.00 | 12.01 | 11.55 | 11.57 | 357,377 | -0.50(-4.16%) |
Jan 05, 2017 | 12.59 | 12.62 | 11.95 | 12.07 | 261,622 | -0.70(-5.47%) |
Jan 04, 2017 | 12.54 | 12.88 | 12.31 | 12.77 | 213,537 | +0.37(+2.97%) |
Jan 03, 2017 | 12.41 | 12.59 | 12.25 | 12.40 | 237,362 | +0.12(+0.96%) |
Dec 30, 2016 | 12.28 | 12.28 | 12.28 | 0 | -0.14(-1.14%) | |
Dec 29, 2016 | 12.38 | 12.63 | 12.25 | 12.43 | 161,351 | +0.05(+0.40%) |
Dec 28, 2016 | 12.50 | 13.14 | 12.23 | 12.38 | 113,551 | -0.07(-0.58%) |
Dec 27, 2016 | 12.41 | 12.59 | 12.33 | 12.45 | 82,246 | +0.05(+0.40%) |
Dec 23, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.10(+0.81%) | |
Dec 22, 2016 | 13.06 | 13.06 | 12.27 | 12.30 | 360,521 | -0.74(-5.66%) |
Dec 21, 2016 | 13.34 | 13.34 | 13.03 | 13.04 | 318,060 | -0.32(-2.39%) |
Dec 20, 2016 | 13.11 | 13.44 | 13.02 | 13.35 | 296,159 | +0.42(+3.24%) |
Dec 19, 2016 | 12.99 | 13.12 | 12.80 | 12.94 | 209,551 | -0.00(-0.04%) |
Dec 16, 2016 | 12.99 | 13.46 | 12.77 | 12.94 | 778,101 | +0.00(+0.00%) |
Dec 15, 2016 | 13.02 | 13.42 | 12.69 | 12.94 | 337,073 | -0.23(-1.76%) |
Dec 14, 2016 | 13.33 | 13.34 | 13.11 | 13.17 | 189,712 | -0.15(-1.09%) |
Dec 13, 2016 | 13.43 | 13.55 | 13.10 | 13.32 | 207,561 | -0.06(-0.44%) |
Dec 12, 2016 | 13.69 | 13.69 | 13.29 | 13.38 | 238,932 | -0.33(-2.39%) |
Dec 09, 2016 | 13.75 | 14.00 | 13.64 | 13.71 | 498,231 | +0.17(+1.28%) |
Dec 08, 2016 | 13.39 | 13.61 | 13.14 | 13.53 | 268,609 | +0.25(+1.89%) |
Dec 07, 2016 | 13.16 | 13.36 | 12.99 | 13.28 | 230,598 | +0.18(+1.39%) |
Dec 06, 2016 | 12.81 | 13.15 | 12.75 | 13.10 | 341,448 | +0.34(+2.64%) |
Dec 05, 2016 | 12.44 | 12.79 | 12.36 | 12.76 | 439,894 | +0.42(+3.43%) |
Dec 02, 2016 | 12.50 | 12.64 | 12.29 | 12.34 | 695,277 | -0.23(-1.81%) |