Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.70 | 11.15 | 10.50 | 11.05 | 1,501,424 | +0.30(+2.79%) |
Feb 27, 2017 | 10.40 | 10.80 | 10.30 | 10.75 | 1,290,445 | +0.40(+3.86%) |
Feb 24, 2017 | 10.55 | 10.75 | 10.30 | 10.35 | 798,961 | -0.30(-2.82%) |
Feb 23, 2017 | 11.00 | 11.29 | 10.30 | 10.65 | 1,858,905 | -0.50(-4.48%) |
Feb 22, 2017 | 11.20 | 11.30 | 11.05 | 11.15 | 615,355 | -0.05(-0.45%) |
Feb 21, 2017 | 11.30 | 11.40 | 11.15 | 11.20 | 733,159 | -0.10(-0.88%) |
Feb 17, 2017 | 11.30 | 11.30 | 11.30 | 0 | +0.55(+5.12%) | |
Feb 16, 2017 | 10.80 | 10.95 | 10.60 | 10.75 | 1,401,290 | +0.00(+0.00%) |
Feb 15, 2017 | 10.05 | 10.85 | 10.05 | 10.75 | 2,850,066 | +0.65(+6.44%) |
Feb 14, 2017 | 10.05 | 10.15 | 9.950 | 10.10 | 1,383,044 | +0.00(+0.00%) |
Feb 13, 2017 | 10.35 | 10.35 | 10.05 | 10.10 | 607,312 | -0.15(-1.46%) |
Feb 10, 2017 | 10.20 | 10.50 | 10.18 | 10.25 | 609,625 | +0.05(+0.49%) |
Feb 09, 2017 | 10.35 | 10.55 | 10.10 | 10.20 | 814,204 | -0.15(-1.45%) |
Feb 08, 2017 | 10.60 | 10.90 | 10.25 | 10.35 | 461,180 | -0.35(-3.27%) |
Feb 07, 2017 | 10.95 | 11.20 | 10.55 | 10.70 | 765,426 | -0.20(-1.83%) |
Feb 06, 2017 | 11.05 | 11.10 | 10.90 | 10.90 | 522,984 | -0.15(-1.36%) |
Feb 03, 2017 | 11.15 | 11.20 | 10.97 | 11.05 | 377,174 | +0.00(+0.00%) |
Feb 02, 2017 | 10.85 | 11.05 | 10.80 | 11.05 | 613,740 | +0.20(+1.84%) |
Feb 01, 2017 | 11.35 | 11.80 | 10.75 | 10.85 | 1,113,347 | -0.45(-3.98%) |
Jan 31, 2017 | 10.75 | 11.45 | 10.75 | 11.30 | 1,497,558 | +0.65(+6.10%) |
Jan 30, 2017 | 10.80 | 10.80 | 10.55 | 10.65 | 278,176 | -0.15(-1.39%) |
Jan 27, 2017 | 10.90 | 11.00 | 10.75 | 10.80 | 263,024 | -0.10(-0.92%) |
Jan 26, 2017 | 10.85 | 10.96 | 10.80 | 10.90 | 231,340 | +0.00(+0.00%) |
Jan 25, 2017 | 10.70 | 10.90 | 10.65 | 10.90 | 319,190 | +0.30(+2.83%) |
Jan 24, 2017 | 10.55 | 10.75 | 10.45 | 10.60 | 363,895 | +0.05(+0.47%) |
Jan 23, 2017 | 10.75 | 10.85 | 10.45 | 10.55 | 374,384 | -0.20(-1.86%) |
Jan 20, 2017 | 10.60 | 11.10 | 10.60 | 10.75 | 533,932 | +0.15(+1.42%) |
Jan 19, 2017 | 10.85 | 11.00 | 10.60 | 10.60 | 317,805 | -0.20(-1.85%) |
Jan 18, 2017 | 11.00 | 11.15 | 10.45 | 10.80 | 504,075 | -0.25(-2.26%) |
Jan 17, 2017 | 11.05 | 11.25 | 11.00 | 11.05 | 323,122 | -0.05(-0.45%) |
Jan 13, 2017 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 11.25 | 11.40 | 11.05 | 11.10 | 286,550 | -0.20(-1.77%) |
Jan 11, 2017 | 11.00 | 11.60 | 11.00 | 11.30 | 636,961 | +0.30(+2.73%) |
Jan 10, 2017 | 11.00 | 11.05 | 10.90 | 11.00 | 445,480 | -0.05(-0.45%) |
Jan 09, 2017 | 11.15 | 11.15 | 10.95 | 11.05 | 663,451 | -0.05(-0.45%) |
Jan 06, 2017 | 11.05 | 11.25 | 10.90 | 11.10 | 856,751 | +0.10(+0.91%) |
Jan 05, 2017 | 10.95 | 11.16 | 10.95 | 11.00 | 1,045,560 | +0.05(+0.46%) |
Jan 04, 2017 | 11.05 | 11.20 | 10.95 | 10.95 | 1,056,812 | -0.05(-0.45%) |
Jan 03, 2017 | 11.00 | 11.07 | 10.85 | 11.00 | 1,083,669 | +0.15(+1.38%) |
Dec 30, 2016 | 10.85 | 10.85 | 10.85 | 0 | +0.05(+0.46%) | |
Dec 29, 2016 | 10.95 | 10.95 | 10.70 | 10.80 | 388,475 | -0.05(-0.46%) |
Dec 28, 2016 | 11.05 | 11.20 | 10.85 | 10.85 | 487,934 | -0.25(-2.25%) |
Dec 27, 2016 | 11.20 | 11.30 | 10.85 | 11.10 | 528,492 | -0.15(-1.33%) |
Dec 23, 2016 | 11.25 | 11.25 | 11.25 | 0 | +0.30(+2.74%) | |
Dec 22, 2016 | 10.90 | 11.10 | 10.85 | 10.95 | 1,477,896 | +0.05(+0.46%) |
Dec 21, 2016 | 11.15 | 11.20 | 10.90 | 10.90 | 367,073 | -0.20(-1.80%) |
Dec 20, 2016 | 11.10 | 11.25 | 10.90 | 11.10 | 501,674 | +0.10(+0.91%) |
Dec 19, 2016 | 11.05 | 11.20 | 10.95 | 11.00 | 634,084 | +0.00(+0.00%) |
Dec 16, 2016 | 10.85 | 11.25 | 10.65 | 11.00 | 1,382,576 | +0.20(+1.85%) |
Dec 15, 2016 | 10.70 | 10.90 | 10.65 | 10.80 | 578,631 | +0.10(+0.93%) |
Dec 14, 2016 | 10.75 | 11.00 | 10.55 | 10.70 | 526,377 | -0.10(-0.93%) |
Dec 13, 2016 | 10.95 | 11.15 | 10.75 | 10.80 | 1,000,586 | -0.15(-1.37%) |
Dec 12, 2016 | 11.05 | 11.30 | 10.70 | 10.95 | 1,756,392 | -0.20(-1.79%) |
Dec 09, 2016 | 11.05 | 11.25 | 10.95 | 11.15 | 2,263,232 | +0.15(+1.36%) |
Dec 08, 2016 | 11.10 | 11.10 | 10.80 | 11.00 | 1,972,829 | -0.05(-0.45%) |
Dec 07, 2016 | 10.95 | 11.10 | 10.85 | 11.05 | 1,560,470 | +0.05(+0.45%) |
Dec 06, 2016 | 11.05 | 11.40 | 10.95 | 11.00 | 950,032 | -0.10(-0.90%) |
Dec 05, 2016 | 11.10 | 11.20 | 11.05 | 11.10 | 573,740 | +0.05(+0.45%) |
Dec 02, 2016 | 11.00 | 11.15 | 10.90 | 11.05 | 347,209 | +0.05(+0.45%) |