Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.78 | 13.66 | 12.51 | 12.82 | 2,950,496 | -0.05(-0.39%) |
Feb 27, 2017 | 12.27 | 12.91 | 12.02 | 12.87 | 1,538,665 | +0.60(+4.89%) |
Feb 24, 2017 | 11.84 | 12.27 | 11.82 | 12.27 | 1,253,648 | +0.23(+1.91%) |
Feb 23, 2017 | 12.12 | 12.30 | 11.71 | 12.04 | 1,106,731 | -0.03(-0.25%) |
Feb 22, 2017 | 12.46 | 12.46 | 12.07 | 12.07 | 993,176 | -0.44(-3.52%) |
Feb 21, 2017 | 12.71 | 12.79 | 12.45 | 12.51 | 841,745 | -0.10(-0.79%) |
Feb 17, 2017 | 12.61 | 12.61 | 12.61 | 0 | +0.05(+0.40%) | |
Feb 16, 2017 | 12.69 | 12.75 | 12.03 | 12.56 | 1,205,072 | -0.10(-0.79%) |
Feb 15, 2017 | 12.60 | 12.69 | 12.44 | 12.66 | 897,009 | +0.06(+0.48%) |
Feb 14, 2017 | 12.27 | 12.61 | 12.04 | 12.60 | 1,017,109 | +0.29(+2.36%) |
Feb 13, 2017 | 12.59 | 12.67 | 12.19 | 12.31 | 754,124 | -0.16(-1.28%) |
Feb 10, 2017 | 12.82 | 12.85 | 12.45 | 12.47 | 713,194 | -0.30(-2.35%) |
Feb 09, 2017 | 12.08 | 12.83 | 12.08 | 12.77 | 1,759,130 | +0.67(+5.54%) |
Feb 08, 2017 | 12.15 | 12.39 | 12.01 | 12.10 | 1,201,102 | -0.13(-1.06%) |
Feb 07, 2017 | 12.31 | 12.50 | 12.10 | 12.23 | 985,200 | -0.06(-0.49%) |
Feb 06, 2017 | 12.21 | 12.48 | 12.02 | 12.29 | 1,014,804 | +0.03(+0.24%) |
Feb 03, 2017 | 12.15 | 12.27 | 11.93 | 12.26 | 1,153,357 | +0.28(+2.34%) |
Feb 02, 2017 | 12.00 | 12.16 | 11.81 | 11.98 | 1,774,874 | -0.01(-0.08%) |
Feb 01, 2017 | 11.64 | 12.01 | 11.45 | 11.99 | 2,133,615 | +0.44(+3.81%) |
Jan 31, 2017 | 11.13 | 11.58 | 10.89 | 11.55 | 1,800,286 | +0.32(+2.85%) |
Jan 30, 2017 | 11.45 | 11.45 | 10.79 | 11.23 | 2,002,242 | -0.28(-2.43%) |
Jan 27, 2017 | 11.58 | 11.72 | 11.42 | 11.51 | 726,652 | -0.11(-0.95%) |
Jan 26, 2017 | 11.81 | 11.95 | 11.50 | 11.62 | 1,167,777 | -0.16(-1.36%) |
Jan 25, 2017 | 11.82 | 11.89 | 11.48 | 11.78 | 1,169,165 | +0.10(+0.86%) |
Jan 24, 2017 | 11.64 | 11.81 | 11.14 | 11.68 | 1,868,315 | +0.09(+0.78%) |
Jan 23, 2017 | 11.50 | 12.05 | 11.38 | 11.59 | 2,243,791 | +0.09(+0.78%) |
Jan 20, 2017 | 11.10 | 11.54 | 10.96 | 11.50 | 2,028,728 | +0.42(+3.79%) |
Jan 19, 2017 | 11.26 | 11.30 | 10.81 | 11.08 | 1,065,415 | -0.19(-1.69%) |
Jan 18, 2017 | 10.93 | 11.29 | 10.74 | 11.27 | 1,538,540 | +0.38(+3.49%) |
Jan 17, 2017 | 11.22 | 11.30 | 10.78 | 10.89 | 1,842,567 | -0.50(-4.39%) |
Jan 13, 2017 | 11.39 | 11.39 | 11.39 | 0 | -0.47(-3.96%) | |
Jan 12, 2017 | 11.71 | 12.25 | 11.34 | 11.86 | 1,946,423 | -0.05(-0.42%) |
Jan 11, 2017 | 12.83 | 13.16 | 11.90 | 11.91 | 2,929,412 | -0.98(-7.60%) |
Jan 10, 2017 | 13.93 | 14.03 | 12.66 | 12.89 | 4,808,979 | -1.35(-9.48%) |
Jan 09, 2017 | 13.38 | 14.36 | 13.24 | 14.24 | 4,163,815 | +0.86(+6.43%) |
Jan 06, 2017 | 12.35 | 13.77 | 12.30 | 13.38 | 9,170,376 | +0.77(+6.11%) |
Jan 05, 2017 | 11.79 | 12.79 | 11.38 | 12.61 | 17,016,334 | +1.92(+17.96%) |
Jan 04, 2017 | 10.02 | 10.79 | 9.980 | 10.69 | 1,664,471 | +0.70(+7.01%) |
Jan 03, 2017 | 10.09 | 10.23 | 9.680 | 9.990 | 1,082,510 | +0.11(+1.11%) |
Dec 30, 2016 | 9.880 | 9.880 | 9.880 | 0 | -0.06(-0.60%) | |
Dec 29, 2016 | 9.920 | 9.990 | 9.690 | 9.940 | 1,476,599 | +0.03(+0.30%) |
Dec 28, 2016 | 10.41 | 10.42 | 9.890 | 9.910 | 1,435,673 | -0.40(-3.88%) |
Dec 27, 2016 | 10.63 | 10.77 | 10.30 | 10.31 | 891,630 | -0.25(-2.37%) |
Dec 23, 2016 | 10.56 | 10.56 | 10.56 | 0 | +0.34(+3.33%) | |
Dec 22, 2016 | 10.85 | 10.85 | 10.15 | 10.22 | 1,101,153 | -0.56(-5.19%) |
Dec 21, 2016 | 11.28 | 11.35 | 10.78 | 10.78 | 851,107 | -0.53(-4.69%) |
Dec 20, 2016 | 11.52 | 11.73 | 11.23 | 11.31 | 1,055,061 | -0.03(-0.26%) |
Dec 19, 2016 | 11.63 | 12.00 | 11.29 | 11.34 | 1,076,492 | -0.32(-2.74%) |
Dec 16, 2016 | 11.27 | 11.67 | 11.25 | 11.66 | 2,426,775 | +0.41(+3.64%) |
Dec 15, 2016 | 11.03 | 11.51 | 10.90 | 11.25 | 1,312,266 | +0.27(+2.46%) |
Dec 14, 2016 | 10.98 | 11.19 | 10.79 | 10.98 | 918,847 | -0.03(-0.27%) |
Dec 13, 2016 | 11.34 | 11.54 | 10.96 | 11.01 | 992,537 | -0.25(-2.22%) |
Dec 12, 2016 | 11.34 | 11.34 | 11.19 | 11.26 | 913,664 | -0.27(-2.34%) |
Dec 09, 2016 | 12.09 | 12.09 | 11.51 | 11.53 | 1,043,261 | -0.10(-0.86%) |
Dec 08, 2016 | 11.28 | 11.66 | 11.05 | 11.63 | 1,248,226 | +0.32(+2.83%) |
Dec 07, 2016 | 11.49 | 11.56 | 10.99 | 11.31 | 1,722,715 | -0.57(-4.80%) |
Dec 06, 2016 | 11.70 | 11.99 | 11.36 | 11.88 | 1,331,532 | +0.06(+0.51%) |
Dec 05, 2016 | 11.57 | 11.90 | 11.27 | 11.82 | 1,041,304 | +0.45(+3.96%) |
Dec 02, 2016 | 11.21 | 11.56 | 11.08 | 11.37 | 886,098 | +0.14(+1.25%) |