Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.200 | 9.310 | 9.060 | 9.170 | 57,422 | -0.09(-0.97%) |
Feb 27, 2017 | 9.450 | 9.460 | 9.090 | 9.260 | 136,065 | -0.14(-1.49%) |
Feb 24, 2017 | 9.750 | 9.750 | 9.300 | 9.400 | 1,091,113 | -0.29(-2.99%) |
Feb 23, 2017 | 9.800 | 10.03 | 9.670 | 9.690 | 399,602 | -0.01(-0.10%) |
Feb 22, 2017 | 9.920 | 10.00 | 9.650 | 9.700 | 101,552 | -0.45(-4.43%) |
Feb 21, 2017 | 11.00 | 11.01 | 9.980 | 10.15 | 391,311 | -0.80(-7.31%) |
Feb 17, 2017 | 10.95 | 10.95 | 10.95 | 0 | -0.22(-1.97%) | |
Feb 16, 2017 | 12.08 | 12.08 | 10.89 | 11.17 | 1,550,933 | -0.93(-7.69%) |
Feb 15, 2017 | 12.75 | 12.98 | 11.20 | 12.10 | 248,380 | -0.52(-4.12%) |
Feb 14, 2017 | 15.01 | 15.02 | 12.62 | 12.62 | 662,237 | -4.30(-25.41%) |
Feb 13, 2017 | 17.01 | 17.07 | 16.73 | 16.92 | 38,182 | -0.19(-1.11%) |
Feb 10, 2017 | 17.19 | 17.19 | 17.11 | 17.11 | 12,659 | -0.03(-0.18%) |
Feb 09, 2017 | 17.09 | 17.21 | 17.09 | 17.14 | 27,716 | -0.02(-0.12%) |
Feb 08, 2017 | 17.37 | 17.38 | 17.05 | 17.16 | 13,166 | +0.11(+0.65%) |
Feb 07, 2017 | 17.19 | 17.19 | 17.05 | 17.05 | 13,941 | -0.11(-0.64%) |
Feb 06, 2017 | 17.25 | 17.25 | 17.11 | 17.16 | 17,412 | -0.01(-0.06%) |
Feb 03, 2017 | 17.39 | 17.42 | 17.16 | 17.17 | 27,749 | -0.22(-1.27%) |
Feb 02, 2017 | 17.68 | 17.68 | 17.37 | 17.39 | 22,860 | -0.29(-1.64%) |
Feb 01, 2017 | 17.96 | 17.96 | 17.37 | 17.68 | 33,951 | -0.22(-1.23%) |
Jan 31, 2017 | 17.96 | 18.00 | 17.62 | 17.90 | 20,522 | +0.35(+1.99%) |
Jan 30, 2017 | 17.77 | 17.97 | 17.55 | 17.55 | 11,080 | -0.45(-2.50%) |
Jan 27, 2017 | 18.01 | 18.08 | 17.88 | 18.00 | 15,302 | +0.01(+0.06%) |
Jan 26, 2017 | 17.85 | 18.25 | 17.75 | 17.99 | 14,926 | +0.00(+0.00%) |
Jan 25, 2017 | 17.60 | 18.10 | 17.50 | 17.99 | 76,434 | +0.39(+2.22%) |
Jan 24, 2017 | 17.56 | 17.60 | 17.51 | 17.60 | 93,771 | +0.04(+0.23%) |
Jan 23, 2017 | 17.98 | 17.98 | 17.56 | 17.56 | 23,011 | -0.20(-1.13%) |
Jan 20, 2017 | 17.85 | 18.10 | 17.60 | 17.76 | 12,280 | -0.11(-0.62%) |
Jan 19, 2017 | 17.61 | 18.00 | 17.61 | 17.87 | 11,123 | +0.28(+1.59%) |
Jan 18, 2017 | 17.61 | 17.61 | 17.42 | 17.59 | 22,360 | -0.04(-0.23%) |
Jan 17, 2017 | 17.48 | 18.00 | 17.43 | 17.63 | 36,540 | +0.14(+0.80%) |
Jan 16, 2017 | 17.44 | 17.63 | 17.41 | 17.49 | 72,718 | -0.02(-0.11%) |
Jan 13, 2017 | 17.41 | 17.53 | 17.37 | 17.51 | 87,577 | +0.09(+0.52%) |
Jan 12, 2017 | 17.39 | 17.49 | 17.35 | 17.42 | 5,883 | +0.01(+0.06%) |
Jan 11, 2017 | 17.40 | 17.46 | 17.31 | 17.41 | 67,541 | +0.04(+0.23%) |
Jan 10, 2017 | 17.50 | 17.50 | 17.35 | 17.37 | 123,634 | -0.13(-0.74%) |
Jan 09, 2017 | 17.35 | 17.75 | 17.35 | 17.50 | 21,820 | +0.24(+1.39%) |
Jan 06, 2017 | 17.72 | 17.72 | 17.01 | 17.26 | 23,482 | -0.39(-2.21%) |
Jan 05, 2017 | 17.70 | 17.76 | 17.64 | 17.65 | 22,177 | -0.10(-0.56%) |
Jan 04, 2017 | 17.50 | 17.93 | 17.27 | 17.75 | 37,907 | +0.33(+1.89%) |
Jan 03, 2017 | 17.84 | 17.84 | 17.35 | 17.42 | 9,583 | -0.27(-1.53%) |
Dec 30, 2016 | 17.69 | 17.69 | 17.69 | 0 | +0.08(+0.45%) | |
Dec 29, 2016 | 17.35 | 17.69 | 17.35 | 17.61 | 8,518 | +0.24(+1.38%) |
Dec 28, 2016 | 17.58 | 17.74 | 17.28 | 17.37 | 24,764 | -0.16(-0.91%) |
Dec 23, 2016 | 17.53 | 17.53 | 17.53 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 17.51 | 17.63 | 17.48 | 17.52 | 10,491 | -0.04(-0.23%) |
Dec 21, 2016 | 17.60 | 17.73 | 17.50 | 17.56 | 11,049 | +0.03(+0.17%) |
Dec 20, 2016 | 17.58 | 17.73 | 17.50 | 17.53 | 28,540 | -0.22(-1.24%) |
Dec 19, 2016 | 17.80 | 18.00 | 17.59 | 17.75 | 17,093 | -0.05(-0.28%) |
Dec 16, 2016 | 18.16 | 18.19 | 17.78 | 17.80 | 25,877 | -0.28(-1.55%) |
Dec 15, 2016 | 17.89 | 18.18 | 17.75 | 18.08 | 18,366 | +0.13(+0.72%) |
Dec 14, 2016 | 18.25 | 18.25 | 17.93 | 17.95 | 336,403 | -0.31(-1.70%) |
Dec 13, 2016 | 18.33 | 18.38 | 18.12 | 18.26 | 44,681 | -0.04(-0.22%) |
Dec 12, 2016 | 18.32 | 18.39 | 18.26 | 18.30 | 16,178 | +0.00(+0.00%) |
Dec 09, 2016 | 18.29 | 18.38 | 18.21 | 18.30 | 15,432 | +0.00(+0.00%) |
Dec 08, 2016 | 18.31 | 18.44 | 18.28 | 18.30 | 13,064 | +0.01(+0.05%) |
Dec 07, 2016 | 18.26 | 18.32 | 18.20 | 18.29 | 25,225 | -0.01(-0.05%) |
Dec 06, 2016 | 18.61 | 18.61 | 18.16 | 18.30 | 34,380 | -0.37(-1.98%) |
Dec 05, 2016 | 18.66 | 18.75 | 18.18 | 18.67 | 12,176 | +0.26(+1.41%) |
Dec 02, 2016 | 18.20 | 18.64 | 18.15 | 18.41 | 8,839 | +0.39(+2.16%) |