Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.71 | 11.92 | 11.53 | 11.69 | 108,051 | +0.09(+0.75%) |
Feb 27, 2017 | 12.33 | 12.57 | 11.55 | 11.60 | 122,322 | -0.77(-6.24%) |
Feb 24, 2017 | 12.85 | 12.85 | 12.32 | 12.37 | 122,939 | -0.25(-1.96%) |
Feb 23, 2017 | 12.82 | 12.82 | 12.54 | 12.62 | 106,554 | +0.13(+1.06%) |
Feb 22, 2017 | 12.65 | 12.69 | 12.28 | 12.49 | 231,231 | -0.14(-1.13%) |
Feb 21, 2017 | 12.51 | 12.71 | 12.30 | 12.63 | 88,892 | -0.05(-0.39%) |
Feb 17, 2017 | 12.68 | 12.68 | 12.68 | 0 | -0.16(-1.22%) | |
Feb 16, 2017 | 12.89 | 12.96 | 12.74 | 12.84 | 135,472 | +0.05(+0.37%) |
Feb 15, 2017 | 12.85 | 12.85 | 12.64 | 12.79 | 112,980 | -0.16(-1.27%) |
Feb 14, 2017 | 13.16 | 13.16 | 12.77 | 12.96 | 93,798 | +0.07(+0.51%) |
Feb 13, 2017 | 12.89 | 12.99 | 12.69 | 12.89 | 79,812 | -0.11(-0.84%) |
Feb 10, 2017 | 12.70 | 13.14 | 12.68 | 13.00 | 96,351 | +0.21(+1.63%) |
Feb 09, 2017 | 13.37 | 13.37 | 12.78 | 12.79 | 178,809 | -0.49(-3.66%) |
Feb 08, 2017 | 13.29 | 13.44 | 13.15 | 13.28 | 106,482 | +0.11(+0.83%) |
Feb 07, 2017 | 13.10 | 13.39 | 13.00 | 13.17 | 163,435 | +0.03(+0.23%) |
Feb 06, 2017 | 12.83 | 13.14 | 12.66 | 13.14 | 86,304 | +0.51(+4.00%) |
Feb 03, 2017 | 12.64 | 12.72 | 12.53 | 12.63 | 47,652 | +0.06(+0.47%) |
Feb 02, 2017 | 12.64 | 12.81 | 12.56 | 12.57 | 160,683 | +0.11(+0.87%) |
Feb 01, 2017 | 12.38 | 12.47 | 12.22 | 12.46 | 46,262 | +0.12(+0.96%) |
Jan 31, 2017 | 12.36 | 12.43 | 12.27 | 12.34 | 72,975 | +0.39(+3.23%) |
Jan 30, 2017 | 12.18 | 12.18 | 11.91 | 11.96 | 67,660 | -0.11(-0.90%) |
Jan 27, 2017 | 11.75 | 12.09 | 11.75 | 12.07 | 72,851 | +0.31(+2.61%) |
Jan 26, 2017 | 11.87 | 11.89 | 11.67 | 11.76 | 207,542 | -0.37(-3.03%) |
Jan 25, 2017 | 12.09 | 12.15 | 11.90 | 12.13 | 115,146 | -0.12(-0.97%) |
Jan 24, 2017 | 12.37 | 12.52 | 12.15 | 12.24 | 100,822 | -0.07(-0.56%) |
Jan 23, 2017 | 12.10 | 12.36 | 12.08 | 12.31 | 218,664 | +0.40(+3.33%) |
Jan 20, 2017 | 11.73 | 12.08 | 11.73 | 11.92 | 39,555 | +0.12(+1.01%) |
Jan 19, 2017 | 11.62 | 11.85 | 11.57 | 11.80 | 50,776 | -0.02(-0.17%) |
Jan 18, 2017 | 12.10 | 12.17 | 11.71 | 11.82 | 68,141 | -0.24(-1.97%) |
Jan 17, 2017 | 12.03 | 12.23 | 11.97 | 12.06 | 120,366 | +0.27(+2.27%) |
Jan 13, 2017 | 11.79 | 11.79 | 11.79 | 0 | +0.23(+1.97%) | |
Jan 12, 2017 | 11.88 | 11.93 | 11.46 | 11.56 | 149,473 | -0.05(-0.43%) |
Jan 11, 2017 | 11.65 | 11.77 | 11.26 | 11.61 | 80,299 | -0.12(-1.01%) |
Jan 10, 2017 | 11.71 | 11.94 | 11.54 | 11.73 | 189,211 | +0.18(+1.55%) |
Jan 09, 2017 | 11.71 | 11.71 | 11.45 | 11.55 | 109,947 | +0.09(+0.78%) |
Jan 06, 2017 | 11.79 | 11.80 | 11.26 | 11.46 | 141,405 | -0.51(-4.22%) |
Jan 05, 2017 | 11.40 | 12.00 | 11.37 | 11.97 | 177,069 | +0.82(+7.38%) |
Jan 04, 2017 | 11.06 | 11.14 | 10.85 | 11.14 | 103,135 | +0.26(+2.37%) |
Jan 03, 2017 | 10.41 | 10.89 | 10.38 | 10.89 | 163,528 | +0.53(+5.07%) |
Dec 30, 2016 | 10.36 | 10.36 | 10.36 | 0 | -0.53(-4.83%) | |
Dec 29, 2016 | 10.16 | 10.89 | 10.16 | 10.89 | 149,851 | +0.77(+7.65%) |
Dec 28, 2016 | 9.945 | 10.16 | 9.895 | 10.11 | 129,393 | +0.18(+1.80%) |
Dec 27, 2016 | 9.855 | 9.955 | 9.751 | 9.935 | 223,311 | +0.29(+2.98%) |
Dec 23, 2016 | 9.647 | 9.647 | 9.647 | 0 | +0.14(+1.46%) | |
Dec 22, 2016 | 9.578 | 9.707 | 9.488 | 9.508 | 121,315 | -0.07(-0.72%) |
Dec 21, 2016 | 9.756 | 9.875 | 9.469 | 9.578 | 122,364 | -0.09(-0.97%) |
Dec 20, 2016 | 9.497 | 9.691 | 9.410 | 9.672 | 124,180 | -0.05(-0.50%) |
Dec 19, 2016 | 9.691 | 9.875 | 9.691 | 9.720 | 51,555 | -0.04(-0.40%) |
Dec 16, 2016 | 9.807 | 10.00 | 9.710 | 9.759 | 145,673 | -0.08(-0.79%) |
Dec 15, 2016 | 10.20 | 10.31 | 9.739 | 9.836 | 207,104 | -0.68(-6.45%) |
Dec 14, 2016 | 11.11 | 11.18 | 10.50 | 10.51 | 91,118 | -0.47(-4.32%) |
Dec 13, 2016 | 10.74 | 11.00 | 10.74 | 10.99 | 19,048 | +0.20(+1.89%) |
Dec 12, 2016 | 10.88 | 10.98 | 10.74 | 10.79 | 15,566 | +0.11(+1.00%) |
Dec 09, 2016 | 11.01 | 11.04 | 10.66 | 10.68 | 84,693 | -0.47(-4.26%) |
Dec 08, 2016 | 11.07 | 11.23 | 10.98 | 11.15 | 46,396 | -0.01(-0.09%) |
Dec 07, 2016 | 11.29 | 11.41 | 11.13 | 11.16 | 82,943 | +0.07(+0.61%) |
Dec 06, 2016 | 11.17 | 11.35 | 11.05 | 11.10 | 25,914 | -0.01(-0.09%) |
Dec 05, 2016 | 10.99 | 11.23 | 10.74 | 11.11 | 32,564 | +0.04(+0.35%) |
Dec 02, 2016 | 10.61 | 11.12 | 10.61 | 11.07 | 59,217 | +0.50(+4.77%) |