Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.21 | 13.22 | 12.35 | 12.50 | 9,396 | -0.45(-3.47%) |
Feb 27, 2017 | 13.15 | 13.50 | 12.90 | 12.95 | 10,797 | -0.05(-0.38%) |
Feb 24, 2017 | 12.80 | 13.10 | 12.35 | 13.00 | 1,950 | +0.45(+3.59%) |
Feb 23, 2017 | 12.70 | 12.83 | 12.15 | 12.55 | 12,182 | -0.35(-2.72%) |
Feb 22, 2017 | 13.00 | 13.10 | 12.75 | 12.90 | 2,703 | -0.25(-1.90%) |
Feb 21, 2017 | 13.05 | 13.45 | 12.75 | 13.15 | 27,323 | +0.45(+3.54%) |
Feb 17, 2017 | 12.70 | 12.70 | 12.70 | 0 | +1.65(+14.93%) | |
Feb 16, 2017 | 11.00 | 11.10 | 10.95 | 11.05 | 5,100 | -0.05(-0.45%) |
Feb 15, 2017 | 10.75 | 11.15 | 10.35 | 11.10 | 6,262 | +0.25(+2.30%) |
Feb 14, 2017 | 10.95 | 11.15 | 10.85 | 10.85 | 2,082 | -0.20(-1.81%) |
Feb 13, 2017 | 11.15 | 11.65 | 10.95 | 11.05 | 4,013 | +0.15(+1.37%) |
Feb 10, 2017 | 10.60 | 10.90 | 10.60 | 10.90 | 500 | +0.25(+2.35%) |
Feb 09, 2017 | 10.75 | 10.75 | 10.45 | 10.65 | 2,407 | +0.10(+0.94%) |
Feb 08, 2017 | 11.10 | 11.10 | 10.15 | 10.55 | 11,261 | -0.25(-2.31%) |
Feb 07, 2017 | 10.65 | 11.25 | 10.55 | 10.80 | 4,171 | -0.15(-1.37%) |
Feb 06, 2017 | 10.90 | 11.00 | 10.70 | 10.95 | 497 | +0.03(+0.29%) |
Feb 03, 2017 | 10.76 | 11.00 | 10.76 | 10.92 | 191 | +0.13(+1.21%) |
Feb 02, 2017 | 11.00 | 11.25 | 10.72 | 10.79 | 2,181 | -0.21(-1.94%) |
Feb 01, 2017 | 11.30 | 11.60 | 11.00 | 11.00 | 5,107 | -0.55(-4.76%) |
Jan 31, 2017 | 10.85 | 12.20 | 10.85 | 11.55 | 54,943 | +0.85(+7.94%) |
Jan 30, 2017 | 10.60 | 10.85 | 10.32 | 10.70 | 2,660 | +0.05(+0.47%) |
Jan 27, 2017 | 10.70 | 10.74 | 10.50 | 10.65 | 550 | +0.05(+0.47%) |
Jan 26, 2017 | 10.65 | 10.95 | 10.56 | 10.60 | 2,730 | +0.05(+0.47%) |
Jan 25, 2017 | 10.85 | 10.85 | 10.50 | 10.55 | 443 | -0.20(-1.86%) |
Jan 24, 2017 | 10.55 | 10.75 | 10.50 | 10.75 | 4,248 | +0.25(+2.38%) |
Jan 23, 2017 | 10.60 | 10.90 | 10.40 | 10.50 | 2,314 | +0.00(+0.00%) |
Jan 20, 2017 | 10.50 | 10.75 | 10.40 | 10.50 | 649 | +0.00(+0.00%) |
Jan 19, 2017 | 10.25 | 10.65 | 10.25 | 10.50 | 2,370 | +0.10(+0.96%) |
Jan 18, 2017 | 10.50 | 10.70 | 10.10 | 10.40 | 12,553 | -0.30(-2.80%) |
Jan 17, 2017 | 10.50 | 10.70 | 10.40 | 10.70 | 3,652 | +0.20(+1.90%) |
Jan 13, 2017 | 10.50 | 10.50 | 10.50 | 0 | +0.15(+1.45%) | |
Jan 12, 2017 | 10.50 | 10.50 | 10.30 | 10.35 | 6,360 | -0.15(-1.43%) |
Jan 11, 2017 | 10.51 | 10.55 | 10.50 | 10.50 | 647 | -0.10(-0.94%) |
Jan 10, 2017 | 10.53 | 10.60 | 10.50 | 10.60 | 719 | +0.10(+0.95%) |
Jan 09, 2017 | 10.68 | 10.85 | 10.50 | 10.50 | 2,450 | -0.20(-1.87%) |
Jan 06, 2017 | 10.85 | 10.85 | 10.50 | 10.70 | 1,677 | -0.05(-0.47%) |
Jan 05, 2017 | 10.75 | 10.75 | 10.25 | 10.75 | 9,570 | -0.10(-0.92%) |
Jan 04, 2017 | 11.00 | 11.25 | 10.22 | 10.85 | 18,070 | -0.15(-1.36%) |
Jan 03, 2017 | 11.25 | 11.25 | 10.42 | 11.00 | 11,379 | -0.30(-2.65%) |
Dec 30, 2016 | 11.30 | 11.30 | 11.30 | 0 | -0.20(-1.74%) | |
Dec 29, 2016 | 10.20 | 11.90 | 10.20 | 11.50 | 65,356 | +1.25(+12.20%) |
Dec 28, 2016 | 10.15 | 10.40 | 10.15 | 10.25 | 5,057 | -0.05(-0.49%) |
Dec 27, 2016 | 10.15 | 10.40 | 10.15 | 10.30 | 5,473 | +0.05(+0.49%) |
Dec 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.25 | 10.30 | 9.750 | 10.25 | 12,708 | -0.10(-0.97%) |
Dec 21, 2016 | 10.25 | 10.40 | 10.00 | 10.35 | 13,088 | +0.10(+0.98%) |
Dec 20, 2016 | 10.20 | 10.35 | 10.15 | 10.25 | 25,703 | -0.10(-0.96%) |
Dec 19, 2016 | 9.950 | 10.35 | 9.400 | 10.35 | 43,688 | +0.60(+6.15%) |
Dec 16, 2016 | 8.900 | 11.00 | 8.800 | 9.750 | 21,586 | +0.80(+8.94%) |
Dec 15, 2016 | 8.350 | 9.350 | 8.350 | 8.950 | 21,425 | +0.65(+7.83%) |
Dec 14, 2016 | 8.100 | 8.400 | 7.850 | 8.300 | 4,691 | +0.20(+2.47%) |
Dec 13, 2016 | 8.200 | 8.300 | 8.000 | 8.100 | 43,898 | +0.15(+1.89%) |
Dec 12, 2016 | 8.000 | 8.200 | 7.850 | 7.950 | 14,226 | -0.05(-0.62%) |
Dec 09, 2016 | 8.000 | 8.250 | 7.900 | 8.000 | 24,574 | -0.40(-4.76%) |
Dec 08, 2016 | 7.850 | 8.500 | 7.700 | 8.400 | 21,775 | +0.45(+5.66%) |
Dec 07, 2016 | 8.000 | 8.350 | 7.800 | 7.950 | 8,868 | -0.10(-1.24%) |
Dec 06, 2016 | 8.150 | 8.400 | 7.800 | 8.050 | 4,301 | +0.10(+1.26%) |
Dec 05, 2016 | 8.150 | 8.250 | 7.800 | 7.950 | 8,288 | +0.00(+0.00%) |
Dec 02, 2016 | 8.000 | 8.295 | 7.900 | 7.950 | 6,296 | -0.05(-0.62%) |