Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.79 | 10.93 | 10.47 | 10.62 | 503,802 | -0.19(-1.73%) |
Feb 27, 2017 | 10.83 | 10.97 | 10.75 | 10.81 | 475,232 | +0.02(+0.18%) |
Feb 24, 2017 | 10.76 | 10.89 | 10.73 | 10.79 | 621,245 | -0.07(-0.63%) |
Feb 23, 2017 | 11.05 | 11.11 | 10.74 | 10.86 | 500,519 | -0.17(-1.52%) |
Feb 22, 2017 | 11.11 | 11.16 | 10.88 | 11.02 | 365,712 | -0.18(-1.58%) |
Feb 21, 2017 | 11.29 | 11.34 | 11.10 | 11.20 | 377,603 | -0.05(-0.44%) |
Feb 17, 2017 | 11.25 | 11.25 | 11.25 | 0 | +0.11(+0.97%) | |
Feb 16, 2017 | 11.20 | 11.42 | 10.93 | 11.14 | 725,927 | -0.05(-0.44%) |
Feb 15, 2017 | 11.47 | 11.53 | 11.18 | 11.19 | 609,118 | -0.31(-2.65%) |
Feb 14, 2017 | 11.48 | 11.62 | 11.33 | 11.50 | 506,609 | -0.04(-0.34%) |
Feb 13, 2017 | 11.44 | 11.69 | 11.38 | 11.54 | 762,443 | +0.16(+1.38%) |
Feb 10, 2017 | 11.57 | 11.73 | 11.33 | 11.38 | 602,073 | -0.04(-0.34%) |
Feb 09, 2017 | 11.32 | 11.58 | 11.14 | 11.42 | 774,971 | +0.16(+1.40%) |
Feb 08, 2017 | 11.80 | 11.83 | 11.24 | 11.26 | 851,622 | -0.58(-4.91%) |
Feb 07, 2017 | 12.11 | 12.21 | 11.79 | 11.84 | 395,666 | -0.18(-1.47%) |
Feb 06, 2017 | 12.05 | 12.18 | 11.79 | 12.02 | 699,264 | -0.09(-0.73%) |
Feb 03, 2017 | 12.24 | 12.30 | 11.92 | 12.11 | 1,015,094 | -0.02(-0.16%) |
Feb 02, 2017 | 12.04 | 12.28 | 11.92 | 12.13 | 1,201,560 | +0.07(+0.57%) |
Feb 01, 2017 | 10.86 | 12.33 | 10.57 | 12.06 | 2,325,536 | +1.71(+16.56%) |
Jan 31, 2017 | 10.36 | 10.56 | 10.20 | 10.34 | 567,896 | -0.06(-0.57%) |
Jan 30, 2017 | 10.50 | 10.53 | 10.28 | 10.40 | 543,329 | -0.17(-1.58%) |
Jan 27, 2017 | 10.24 | 10.60 | 10.22 | 10.57 | 1,097,118 | +0.36(+3.57%) |
Jan 26, 2017 | 9.685 | 10.23 | 9.666 | 10.21 | 1,170,942 | +0.48(+4.96%) |
Jan 25, 2017 | 9.784 | 9.789 | 9.597 | 9.725 | 405,648 | -0.05(-0.50%) |
Jan 24, 2017 | 9.380 | 9.813 | 9.380 | 9.774 | 1,048,746 | +0.48(+5.19%) |
Jan 23, 2017 | 9.538 | 9.597 | 9.282 | 9.291 | 579,565 | -0.31(-3.28%) |
Jan 20, 2017 | 9.183 | 9.626 | 9.183 | 9.606 | 494,347 | +0.40(+4.39%) |
Jan 19, 2017 | 9.410 | 9.498 | 9.134 | 9.203 | 548,134 | -0.21(-2.20%) |
Jan 18, 2017 | 9.538 | 9.587 | 9.380 | 9.410 | 421,934 | -0.08(-0.83%) |
Jan 17, 2017 | 9.567 | 9.695 | 9.469 | 9.488 | 511,699 | -0.08(-0.82%) |
Jan 13, 2017 | 9.567 | 9.567 | 9.567 | 0 | +0.01(+0.10%) | |
Jan 12, 2017 | 9.666 | 9.666 | 9.469 | 9.557 | 374,534 | -0.09(-0.92%) |
Jan 11, 2017 | 9.390 | 9.651 | 9.252 | 9.646 | 657,783 | +0.26(+2.73%) |
Jan 10, 2017 | 9.479 | 9.656 | 9.341 | 9.390 | 412,622 | +0.00(+0.00%) |
Jan 09, 2017 | 9.606 | 9.695 | 9.341 | 9.390 | 910,506 | -0.26(-2.65%) |
Jan 06, 2017 | 9.666 | 9.784 | 9.503 | 9.646 | 1,090,459 | -0.01(-0.10%) |
Jan 05, 2017 | 9.528 | 9.725 | 9.528 | 9.656 | 1,295,322 | +0.14(+1.45%) |
Jan 04, 2017 | 9.104 | 9.567 | 9.104 | 9.518 | 2,153,338 | +0.41(+4.54%) |
Jan 03, 2017 | 10.87 | 11.01 | 9.075 | 9.104 | 4,758,856 | -1.56(-14.59%) |
Dec 30, 2016 | 10.66 | 10.66 | 10.66 | 0 | -0.20(-1.81%) | |
Dec 29, 2016 | 11.06 | 11.19 | 10.81 | 10.86 | 309,350 | -0.20(-1.78%) |
Dec 28, 2016 | 11.30 | 11.36 | 10.97 | 11.05 | 472,186 | -0.22(-1.92%) |
Dec 27, 2016 | 11.26 | 11.52 | 11.24 | 11.27 | 348,677 | +0.06(+0.53%) |
Dec 23, 2016 | 11.21 | 11.21 | 11.21 | 0 | +0.07(+0.62%) | |
Dec 22, 2016 | 11.22 | 11.40 | 11.11 | 11.14 | 423,518 | -0.13(-1.14%) |
Dec 21, 2016 | 11.27 | 11.29 | 11.13 | 11.27 | 281,178 | +0.01(+0.09%) |
Dec 20, 2016 | 10.94 | 11.27 | 10.84 | 11.26 | 458,893 | +0.32(+2.97%) |
Dec 19, 2016 | 10.80 | 11.01 | 10.57 | 10.94 | 358,485 | +0.10(+0.91%) |
Dec 16, 2016 | 11.14 | 11.14 | 10.81 | 10.84 | 624,700 | -0.28(-2.48%) |
Dec 15, 2016 | 10.89 | 11.13 | 10.80 | 11.11 | 682,532 | +0.28(+2.54%) |
Dec 14, 2016 | 11.21 | 11.31 | 10.80 | 10.84 | 723,739 | -0.46(-4.09%) |
Dec 13, 2016 | 11.39 | 11.47 | 11.02 | 11.30 | 465,887 | -0.01(-0.09%) |
Dec 12, 2016 | 11.67 | 11.78 | 11.23 | 11.31 | 498,063 | -0.34(-2.96%) |
Dec 09, 2016 | 11.32 | 11.68 | 11.28 | 11.65 | 538,467 | +0.39(+3.50%) |
Dec 08, 2016 | 11.24 | 11.31 | 10.97 | 11.26 | 1,141,179 | +0.08(+0.70%) |
Dec 07, 2016 | 11.07 | 11.32 | 11.02 | 11.18 | 1,225,806 | +0.12(+1.07%) |
Dec 06, 2016 | 11.05 | 11.22 | 10.94 | 11.06 | 797,174 | +0.00(+0.00%) |
Dec 05, 2016 | 11.24 | 11.30 | 10.94 | 11.06 | 811,271 | -0.11(-0.96%) |
Dec 02, 2016 | 11.07 | 11.27 | 11.06 | 11.17 | 502,248 | +0.05(+0.44%) |