Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.85 | 10.85 | 10.60 | 10.75 | 123,031 | +0.00(+0.00%) |
Feb 27, 2017 | 11.05 | 11.20 | 10.75 | 10.75 | 66,192 | -0.40(-3.59%) |
Feb 24, 2017 | 10.50 | 11.20 | 10.50 | 11.15 | 147,369 | +0.55(+5.19%) |
Feb 23, 2017 | 10.80 | 11.05 | 10.55 | 10.60 | 233,771 | -0.20(-1.85%) |
Feb 22, 2017 | 10.95 | 11.20 | 10.80 | 10.80 | 143,599 | -0.20(-1.82%) |
Feb 21, 2017 | 11.20 | 11.55 | 10.90 | 11.00 | 190,074 | -0.20(-1.79%) |
Feb 17, 2017 | 11.20 | 11.20 | 11.20 | 0 | +0.65(+6.16%) | |
Feb 16, 2017 | 10.70 | 10.75 | 10.50 | 10.55 | 204,644 | -0.10(-0.94%) |
Feb 15, 2017 | 10.80 | 10.85 | 10.55 | 10.65 | 199,555 | -0.15(-1.39%) |
Feb 14, 2017 | 10.80 | 10.95 | 10.60 | 10.80 | 261,896 | -0.10(-0.92%) |
Feb 13, 2017 | 11.10 | 11.25 | 10.55 | 10.90 | 295,182 | +0.05(+0.46%) |
Feb 10, 2017 | 10.65 | 11.25 | 10.50 | 10.85 | 1,110,832 | -3.40(-23.86%) |
Feb 09, 2017 | 13.35 | 14.70 | 13.35 | 14.25 | 162,744 | +0.90(+6.74%) |
Feb 08, 2017 | 13.50 | 13.65 | 13.25 | 13.35 | 59,064 | -0.20(-1.48%) |
Feb 07, 2017 | 13.70 | 13.85 | 13.50 | 13.55 | 49,964 | -0.05(-0.37%) |
Feb 06, 2017 | 14.15 | 14.15 | 13.60 | 13.60 | 49,427 | -0.60(-4.23%) |
Feb 03, 2017 | 14.40 | 14.40 | 14.15 | 14.20 | 43,447 | -0.05(-0.35%) |
Feb 02, 2017 | 13.85 | 14.50 | 13.70 | 14.25 | 63,806 | +0.35(+2.52%) |
Feb 01, 2017 | 13.95 | 14.10 | 13.55 | 13.90 | 198,716 | +0.05(+0.36%) |
Jan 31, 2017 | 13.60 | 14.05 | 13.45 | 13.85 | 46,006 | +0.10(+0.73%) |
Jan 30, 2017 | 14.20 | 14.20 | 13.70 | 13.75 | 54,331 | -0.45(-3.17%) |
Jan 27, 2017 | 14.65 | 14.65 | 14.10 | 14.20 | 31,119 | -0.45(-3.07%) |
Jan 26, 2017 | 14.75 | 14.75 | 14.45 | 14.65 | 25,038 | -0.05(-0.34%) |
Jan 25, 2017 | 15.00 | 15.00 | 14.55 | 14.70 | 33,136 | -0.10(-0.68%) |
Jan 24, 2017 | 14.60 | 14.85 | 14.30 | 14.80 | 46,407 | +0.20(+1.37%) |
Jan 23, 2017 | 14.15 | 14.70 | 14.15 | 14.60 | 41,906 | +0.35(+2.46%) |
Jan 20, 2017 | 14.40 | 14.50 | 14.20 | 14.25 | 50,281 | -0.15(-1.04%) |
Jan 19, 2017 | 14.85 | 14.95 | 14.35 | 14.40 | 48,189 | -0.40(-2.70%) |
Jan 18, 2017 | 14.50 | 14.95 | 14.40 | 14.80 | 133,625 | +0.35(+2.42%) |
Jan 17, 2017 | 14.75 | 14.75 | 14.35 | 14.45 | 41,364 | -0.45(-3.02%) |
Jan 13, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.35(+2.41%) | |
Jan 12, 2017 | 14.85 | 14.95 | 14.30 | 14.55 | 39,596 | -0.45(-3.00%) |
Jan 11, 2017 | 14.80 | 15.15 | 14.70 | 15.00 | 37,419 | +0.10(+0.67%) |
Jan 10, 2017 | 14.55 | 15.00 | 14.47 | 14.90 | 66,511 | +0.30(+2.05%) |
Jan 09, 2017 | 14.65 | 14.80 | 14.40 | 14.60 | 40,013 | -0.15(-1.02%) |
Jan 06, 2017 | 14.75 | 15.00 | 14.55 | 14.75 | 47,463 | +0.15(+1.03%) |
Jan 05, 2017 | 14.40 | 15.00 | 14.40 | 14.60 | 78,782 | +0.10(+0.69%) |
Jan 04, 2017 | 14.25 | 14.65 | 14.25 | 14.50 | 105,233 | +0.25(+1.75%) |
Jan 03, 2017 | 14.45 | 14.70 | 14.15 | 14.25 | 87,030 | -0.10(-0.70%) |
Dec 30, 2016 | 14.35 | 14.35 | 14.35 | 0 | -0.30(-2.05%) | |
Dec 29, 2016 | 14.60 | 14.75 | 14.35 | 14.65 | 37,126 | +0.05(+0.34%) |
Dec 28, 2016 | 14.85 | 14.95 | 14.47 | 14.60 | 32,735 | -0.30(-2.01%) |
Dec 27, 2016 | 14.85 | 15.20 | 14.75 | 14.90 | 46,481 | -0.05(-0.33%) |
Dec 23, 2016 | 14.95 | 14.95 | 14.95 | 0 | +0.05(+0.34%) | |
Dec 22, 2016 | 15.00 | 15.05 | 14.65 | 14.90 | 65,999 | -0.15(-1.00%) |
Dec 21, 2016 | 15.25 | 15.25 | 14.70 | 15.05 | 95,311 | -0.30(-1.95%) |
Dec 20, 2016 | 15.50 | 15.60 | 15.00 | 15.35 | 122,971 | +0.00(+0.00%) |
Dec 19, 2016 | 14.95 | 15.45 | 14.80 | 15.35 | 57,821 | +0.50(+3.37%) |
Dec 16, 2016 | 15.45 | 15.85 | 14.75 | 14.85 | 205,501 | -0.55(-3.57%) |
Dec 15, 2016 | 15.40 | 15.50 | 15.05 | 15.40 | 95,204 | +0.10(+0.65%) |
Dec 14, 2016 | 15.20 | 15.40 | 15.00 | 15.30 | 77,426 | -0.05(-0.33%) |
Dec 13, 2016 | 14.90 | 15.40 | 14.90 | 15.35 | 77,779 | +0.60(+4.07%) |
Dec 12, 2016 | 15.00 | 15.60 | 14.65 | 14.75 | 82,038 | -0.40(-2.64%) |
Dec 09, 2016 | 14.85 | 15.30 | 14.80 | 15.15 | 94,120 | +0.15(+1.00%) |
Dec 08, 2016 | 14.30 | 15.35 | 14.20 | 15.00 | 116,520 | +0.65(+4.53%) |
Dec 07, 2016 | 14.60 | 14.60 | 14.05 | 14.35 | 98,391 | -0.15(-1.03%) |
Dec 06, 2016 | 14.55 | 14.63 | 14.25 | 14.50 | 68,146 | +0.20(+1.40%) |
Dec 05, 2016 | 14.20 | 14.60 | 14.05 | 14.30 | 390,757 | +0.25(+1.78%) |
Dec 02, 2016 | 13.80 | 14.25 | 13.50 | 14.05 | 59,952 | +0.35(+2.55%) |