Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.19 | 16.70 | 15.82 | 16.03 | 1,428,263 | -0.18(-1.11%) |
Feb 27, 2017 | 15.04 | 16.44 | 15.02 | 16.21 | 2,227,013 | +1.18(+7.85%) |
Feb 24, 2017 | 14.32 | 15.40 | 14.21 | 15.03 | 1,307,690 | +0.48(+3.30%) |
Feb 23, 2017 | 14.59 | 14.68 | 14.00 | 14.55 | 982,566 | +0.00(+0.00%) |
Feb 22, 2017 | 14.85 | 14.89 | 14.22 | 14.55 | 1,092,840 | -0.15(-1.02%) |
Feb 21, 2017 | 15.03 | 15.19 | 14.51 | 14.70 | 1,384,371 | -0.06(-0.41%) |
Feb 17, 2017 | 14.76 | 14.76 | 14.76 | 0 | +0.23(+1.58%) | |
Feb 16, 2017 | 15.14 | 15.31 | 14.40 | 14.53 | 1,327,650 | -0.56(-3.71%) |
Feb 15, 2017 | 15.51 | 15.85 | 14.58 | 15.09 | 2,052,171 | -0.44(-2.83%) |
Feb 14, 2017 | 13.53 | 15.78 | 13.52 | 15.53 | 3,826,864 | +2.02(+14.95%) |
Feb 13, 2017 | 14.70 | 14.75 | 13.32 | 13.51 | 3,820,658 | -1.34(-9.02%) |
Feb 10, 2017 | 16.10 | 16.30 | 14.82 | 14.85 | 2,846,968 | -1.48(-9.06%) |
Feb 09, 2017 | 16.38 | 17.00 | 16.32 | 16.33 | 1,212,746 | -0.14(-0.85%) |
Feb 08, 2017 | 16.35 | 16.70 | 16.05 | 16.47 | 1,251,657 | +0.17(+1.04%) |
Feb 07, 2017 | 16.31 | 16.59 | 16.01 | 16.30 | 1,675,774 | -0.10(-0.61%) |
Feb 06, 2017 | 16.76 | 16.93 | 16.34 | 16.40 | 1,683,874 | -0.25(-1.50%) |
Feb 03, 2017 | 16.22 | 16.75 | 15.85 | 16.65 | 2,522,041 | +0.81(+5.11%) |
Feb 02, 2017 | 16.54 | 16.99 | 14.04 | 15.84 | 3,950,383 | -0.65(-3.94%) |
Feb 01, 2017 | 15.61 | 17.20 | 15.35 | 16.49 | 4,734,167 | +1.17(+7.64%) |
Jan 31, 2017 | 14.37 | 15.68 | 14.03 | 15.32 | 3,294,331 | +1.14(+8.04%) |
Jan 30, 2017 | 14.00 | 14.60 | 13.55 | 14.18 | 1,709,154 | +0.30(+2.16%) |
Jan 27, 2017 | 13.95 | 14.10 | 13.50 | 13.88 | 1,635,663 | +0.14(+1.02%) |
Jan 26, 2017 | 13.01 | 13.98 | 12.93 | 13.74 | 2,287,422 | +0.81(+6.26%) |
Jan 25, 2017 | 12.35 | 13.55 | 12.25 | 12.93 | 2,592,761 | +0.70(+5.72%) |
Jan 24, 2017 | 11.97 | 12.25 | 11.63 | 12.23 | 1,266,639 | +0.28(+2.34%) |
Jan 23, 2017 | 11.49 | 12.15 | 11.43 | 11.95 | 1,255,568 | +0.52(+4.55%) |
Jan 20, 2017 | 11.60 | 11.75 | 11.25 | 11.43 | 999,681 | -0.17(-1.47%) |
Jan 19, 2017 | 12.00 | 12.15 | 11.51 | 11.60 | 1,148,440 | -0.29(-2.44%) |
Jan 18, 2017 | 11.23 | 12.04 | 11.15 | 11.89 | 1,310,145 | +0.70(+6.26%) |
Jan 17, 2017 | 11.44 | 11.45 | 11.03 | 11.19 | 830,005 | -0.23(-2.01%) |
Jan 13, 2017 | 11.42 | 11.42 | 11.42 | 0 | +0.30(+2.70%) | |
Jan 12, 2017 | 10.79 | 11.38 | 10.52 | 11.12 | 1,053,055 | +0.23(+2.11%) |
Jan 11, 2017 | 11.21 | 11.58 | 10.67 | 10.89 | 1,346,499 | -0.25(-2.24%) |
Jan 10, 2017 | 11.21 | 11.25 | 10.52 | 11.14 | 1,183,987 | +0.04(+0.36%) |
Jan 09, 2017 | 10.34 | 11.33 | 10.25 | 11.10 | 1,487,219 | +0.82(+7.98%) |
Jan 06, 2017 | 10.27 | 10.38 | 10.10 | 10.28 | 599,069 | +0.02(+0.19%) |
Jan 05, 2017 | 10.44 | 10.62 | 10.09 | 10.26 | 777,943 | -0.12(-1.16%) |
Jan 04, 2017 | 9.860 | 10.48 | 9.800 | 10.38 | 1,200,916 | +0.62(+6.35%) |
Jan 03, 2017 | 9.530 | 9.790 | 9.350 | 9.760 | 666,981 | +0.47(+5.06%) |
Dec 30, 2016 | 9.290 | 9.290 | 9.290 | 0 | -0.10(-1.06%) | |
Dec 29, 2016 | 9.830 | 9.990 | 9.170 | 9.390 | 1,057,159 | -0.44(-4.48%) |
Dec 28, 2016 | 10.02 | 10.18 | 9.660 | 9.830 | 625,988 | -0.16(-1.60%) |
Dec 27, 2016 | 10.06 | 10.47 | 9.700 | 9.990 | 1,191,210 | +0.02(+0.20%) |
Dec 23, 2016 | 9.970 | 9.970 | 9.970 | 0 | +0.77(+8.37%) | |
Dec 22, 2016 | 9.200 | 9.320 | 9.040 | 9.200 | 403,096 | +0.00(+0.00%) |
Dec 21, 2016 | 9.190 | 9.390 | 9.020 | 9.200 | 718,750 | +0.00(+0.00%) |
Dec 20, 2016 | 9.730 | 9.790 | 9.000 | 9.200 | 994,909 | -0.34(-3.56%) |
Dec 19, 2016 | 9.420 | 10.05 | 9.420 | 9.540 | 899,204 | +0.18(+1.92%) |
Dec 16, 2016 | 9.010 | 9.570 | 8.950 | 9.360 | 1,704,991 | +0.44(+4.93%) |
Dec 15, 2016 | 8.700 | 9.080 | 8.700 | 8.920 | 745,147 | +0.28(+3.24%) |
Dec 14, 2016 | 9.040 | 9.140 | 8.620 | 8.640 | 1,015,676 | -0.38(-4.21%) |
Dec 13, 2016 | 9.620 | 9.780 | 8.910 | 9.020 | 1,207,619 | -0.60(-6.24%) |
Dec 12, 2016 | 9.870 | 9.955 | 9.400 | 9.620 | 766,220 | -0.25(-2.53%) |
Dec 09, 2016 | 9.720 | 10.65 | 9.720 | 9.870 | 1,168,099 | +0.03(+0.30%) |
Dec 08, 2016 | 9.460 | 9.889 | 9.210 | 9.840 | 814,812 | +0.33(+3.47%) |
Dec 07, 2016 | 9.720 | 9.750 | 9.150 | 9.510 | 857,427 | -0.27(-2.76%) |
Dec 06, 2016 | 9.730 | 9.897 | 9.490 | 9.780 | 730,418 | +0.05(+0.51%) |
Dec 05, 2016 | 9.550 | 9.880 | 9.400 | 9.730 | 1,172,228 | +0.23(+2.42%) |
Dec 02, 2016 | 9.120 | 9.742 | 8.848 | 9.500 | 1,053,239 | +0.54(+6.03%) |