Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.76 | 10.90 | 10.45 | 10.59 | 505,024 | -0.19(-1.73%) |
Feb 27, 2017 | 10.80 | 10.95 | 10.72 | 10.78 | 476,385 | +0.02(+0.18%) |
Feb 24, 2017 | 10.73 | 10.86 | 10.70 | 10.76 | 622,753 | -0.07(-0.63%) |
Feb 23, 2017 | 11.03 | 11.09 | 10.72 | 10.83 | 501,734 | -0.17(-1.52%) |
Feb 22, 2017 | 11.09 | 11.13 | 10.85 | 11.00 | 366,600 | -0.18(-1.58%) |
Feb 21, 2017 | 11.26 | 11.31 | 11.08 | 11.17 | 378,520 | -0.05(-0.44%) |
Feb 17, 2017 | 11.22 | 11.22 | 11.22 | 0 | +0.11(+0.97%) | |
Feb 16, 2017 | 11.17 | 11.39 | 10.90 | 11.12 | 727,688 | -0.05(-0.44%) |
Feb 15, 2017 | 11.44 | 11.50 | 11.15 | 11.16 | 610,596 | -0.30(-2.65%) |
Feb 14, 2017 | 11.45 | 11.60 | 11.30 | 11.47 | 507,838 | -0.04(-0.34%) |
Feb 13, 2017 | 11.41 | 11.66 | 11.35 | 11.51 | 764,293 | +0.16(+1.38%) |
Feb 10, 2017 | 11.54 | 11.70 | 11.30 | 11.35 | 603,535 | -0.04(-0.35%) |
Feb 09, 2017 | 11.29 | 11.56 | 11.12 | 11.39 | 776,852 | +0.16(+1.40%) |
Feb 08, 2017 | 11.77 | 11.80 | 11.21 | 11.23 | 853,689 | -0.58(-4.90%) |
Feb 07, 2017 | 12.08 | 12.19 | 11.76 | 11.81 | 396,626 | -0.18(-1.47%) |
Feb 06, 2017 | 12.02 | 12.15 | 11.76 | 11.99 | 700,961 | -0.09(-0.73%) |
Feb 03, 2017 | 12.21 | 12.27 | 11.89 | 12.08 | 1,017,557 | -0.02(-0.16%) |
Feb 02, 2017 | 12.01 | 12.25 | 11.89 | 12.10 | 1,204,476 | +0.07(+0.57%) |
Feb 01, 2017 | 10.83 | 12.30 | 10.55 | 12.03 | 2,331,179 | +1.71(+16.56%) |
Jan 31, 2017 | 10.34 | 10.54 | 10.17 | 10.32 | 569,274 | -0.06(-0.57%) |
Jan 30, 2017 | 10.48 | 10.51 | 10.26 | 10.38 | 544,648 | -0.17(-1.58%) |
Jan 27, 2017 | 10.21 | 10.57 | 10.19 | 10.55 | 1,099,780 | +0.36(+3.57%) |
Jan 26, 2017 | 9.662 | 10.20 | 9.642 | 10.18 | 1,173,784 | +0.48(+4.96%) |
Jan 25, 2017 | 9.760 | 9.765 | 9.573 | 9.701 | 406,632 | -0.05(-0.50%) |
Jan 24, 2017 | 9.357 | 9.789 | 9.357 | 9.750 | 1,051,291 | +0.48(+5.19%) |
Jan 23, 2017 | 9.514 | 9.573 | 9.259 | 9.269 | 580,972 | -0.31(-3.28%) |
Jan 20, 2017 | 9.161 | 9.603 | 9.161 | 9.583 | 495,547 | +0.40(+4.38%) |
Jan 19, 2017 | 9.387 | 9.475 | 9.112 | 9.181 | 549,464 | -0.21(-2.20%) |
Jan 18, 2017 | 9.514 | 9.564 | 9.357 | 9.387 | 422,958 | -0.08(-0.83%) |
Jan 17, 2017 | 9.544 | 9.672 | 9.446 | 9.465 | 512,941 | -0.08(-0.82%) |
Jan 13, 2017 | 9.544 | 9.544 | 9.544 | 0 | +0.01(+0.10%) | |
Jan 12, 2017 | 9.642 | 9.642 | 9.446 | 9.534 | 375,443 | -0.09(-0.92%) |
Jan 11, 2017 | 9.367 | 9.627 | 9.230 | 9.622 | 659,379 | +0.26(+2.73%) |
Jan 10, 2017 | 9.456 | 9.632 | 9.318 | 9.367 | 413,624 | +0.00(+0.00%) |
Jan 09, 2017 | 9.583 | 9.672 | 9.318 | 9.367 | 912,716 | -0.26(-2.65%) |
Jan 06, 2017 | 9.642 | 9.760 | 9.480 | 9.622 | 1,093,105 | -0.01(-0.10%) |
Jan 05, 2017 | 9.505 | 9.701 | 9.505 | 9.632 | 1,298,465 | +0.14(+1.45%) |
Jan 04, 2017 | 9.082 | 9.544 | 9.082 | 9.495 | 2,158,563 | +0.41(+4.54%) |
Jan 03, 2017 | 10.84 | 10.99 | 9.053 | 9.082 | 4,770,405 | -1.55(-14.59%) |
Dec 30, 2016 | 10.63 | 10.63 | 10.63 | 0 | -0.20(-1.81%) | |
Dec 29, 2016 | 11.04 | 11.16 | 10.78 | 10.83 | 310,100 | -0.20(-1.78%) |
Dec 28, 2016 | 11.27 | 11.34 | 10.95 | 11.03 | 473,332 | -0.22(-1.92%) |
Dec 27, 2016 | 11.23 | 11.49 | 11.21 | 11.24 | 349,524 | +0.06(+0.53%) |
Dec 23, 2016 | 11.18 | 11.18 | 11.18 | 0 | +0.07(+0.62%) | |
Dec 22, 2016 | 11.19 | 11.37 | 11.09 | 11.12 | 424,545 | -0.13(-1.13%) |
Dec 21, 2016 | 11.24 | 11.26 | 11.11 | 11.24 | 281,860 | +0.01(+0.09%) |
Dec 20, 2016 | 10.91 | 11.24 | 10.81 | 11.23 | 460,007 | +0.32(+2.97%) |
Dec 19, 2016 | 10.77 | 10.99 | 10.55 | 10.91 | 359,355 | +0.10(+0.91%) |
Dec 16, 2016 | 11.12 | 11.12 | 10.79 | 10.81 | 626,216 | -0.27(-2.48%) |
Dec 15, 2016 | 10.86 | 11.11 | 10.77 | 11.09 | 684,188 | +0.27(+2.54%) |
Dec 14, 2016 | 11.18 | 11.28 | 10.78 | 10.81 | 725,496 | -0.46(-4.09%) |
Dec 13, 2016 | 11.36 | 11.44 | 11.00 | 11.27 | 467,018 | -0.01(-0.09%) |
Dec 12, 2016 | 11.65 | 11.75 | 11.20 | 11.28 | 499,272 | -0.34(-2.96%) |
Dec 09, 2016 | 11.29 | 11.65 | 11.25 | 11.63 | 539,774 | +0.39(+3.50%) |
Dec 08, 2016 | 11.21 | 11.29 | 10.95 | 11.23 | 1,143,948 | +0.08(+0.70%) |
Dec 07, 2016 | 11.05 | 11.29 | 11.00 | 11.15 | 1,228,781 | +0.12(+1.07%) |
Dec 06, 2016 | 11.03 | 11.19 | 10.91 | 11.04 | 799,108 | +0.00(+0.00%) |
Dec 05, 2016 | 11.21 | 11.27 | 10.91 | 11.04 | 813,239 | -0.11(-0.96%) |
Dec 02, 2016 | 11.05 | 11.24 | 11.04 | 11.14 | 503,467 | +0.05(+0.44%) |