Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.96 | 12.01 | 11.65 | 11.78 | 3,568,428 | -0.28(-2.36%) |
Feb 27, 2017 | 11.94 | 12.07 | 11.76 | 12.06 | 4,655,010 | +0.07(+0.54%) |
Feb 24, 2017 | 11.72 | 12.20 | 11.66 | 12.00 | 3,152,380 | +0.24(+2.08%) |
Feb 23, 2017 | 12.17 | 12.27 | 11.74 | 11.75 | 4,742,832 | -0.41(-3.41%) |
Feb 22, 2017 | 12.14 | 12.61 | 11.95 | 12.17 | 7,868,222 | +0.54(+4.69%) |
Feb 21, 2017 | 11.48 | 11.68 | 11.43 | 11.62 | 4,490,407 | +0.22(+1.93%) |
Feb 17, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.21(+1.89%) | |
Feb 16, 2017 | 11.44 | 11.55 | 11.14 | 11.19 | 2,590,043 | -0.32(-2.76%) |
Feb 15, 2017 | 11.44 | 11.57 | 11.39 | 11.51 | 2,155,811 | -0.01(-0.07%) |
Feb 14, 2017 | 11.30 | 11.62 | 11.30 | 11.52 | 2,047,865 | +0.14(+1.22%) |
Feb 13, 2017 | 11.66 | 11.71 | 11.35 | 11.38 | 1,657,322 | -0.21(-1.82%) |
Feb 10, 2017 | 11.48 | 11.62 | 11.35 | 11.59 | 1,911,784 | +0.21(+1.86%) |
Feb 09, 2017 | 11.06 | 11.50 | 11.00 | 11.38 | 3,408,212 | +0.33(+3.02%) |
Feb 08, 2017 | 10.71 | 11.12 | 10.61 | 11.05 | 3,266,915 | +0.26(+2.41%) |
Feb 07, 2017 | 10.88 | 10.94 | 10.74 | 10.79 | 2,031,388 | -0.04(-0.38%) |
Feb 06, 2017 | 10.84 | 11.05 | 10.77 | 10.83 | 1,468,019 | -0.04(-0.37%) |
Feb 03, 2017 | 11.10 | 11.22 | 10.83 | 10.87 | 2,063,686 | -0.10(-0.89%) |
Feb 02, 2017 | 10.89 | 11.15 | 10.81 | 10.96 | 2,442,408 | -0.01(-0.07%) |
Feb 01, 2017 | 11.06 | 11.18 | 10.90 | 10.97 | 5,881,715 | +0.00(+0.00%) |
Jan 31, 2017 | 10.39 | 11.01 | 10.30 | 10.97 | 3,450,057 | +0.46(+4.33%) |
Jan 30, 2017 | 10.32 | 10.53 | 10.13 | 10.52 | 3,187,363 | +0.19(+1.81%) |
Jan 27, 2017 | 10.81 | 10.85 | 10.29 | 10.33 | 3,801,798 | -0.48(-4.44%) |
Jan 26, 2017 | 11.12 | 11.18 | 10.81 | 10.81 | 2,197,649 | -0.32(-2.85%) |
Jan 25, 2017 | 11.10 | 11.19 | 11.00 | 11.13 | 3,183,364 | +0.15(+1.33%) |
Jan 24, 2017 | 10.68 | 10.99 | 10.68 | 10.98 | 1,794,566 | +0.28(+2.66%) |
Jan 23, 2017 | 10.64 | 10.75 | 10.53 | 10.70 | 1,509,001 | -0.05(-0.45%) |
Jan 20, 2017 | 10.61 | 10.77 | 10.56 | 10.75 | 2,040,812 | +0.14(+1.30%) |
Jan 19, 2017 | 10.92 | 11.01 | 10.55 | 10.61 | 2,497,310 | -0.33(-3.05%) |
Jan 18, 2017 | 10.94 | 11.06 | 10.77 | 10.94 | 2,171,005 | -0.04(-0.37%) |
Jan 17, 2017 | 11.04 | 11.47 | 10.88 | 10.98 | 3,469,804 | -0.06(-0.52%) |
Jan 13, 2017 | 11.04 | 11.04 | 11.04 | 0 | +0.15(+1.42%) | |
Jan 12, 2017 | 11.14 | 11.14 | 10.85 | 10.88 | 4,845,614 | -0.31(-2.76%) |
Jan 11, 2017 | 11.36 | 11.36 | 11.05 | 11.19 | 2,933,140 | -0.21(-1.85%) |
Jan 10, 2017 | 11.27 | 11.63 | 11.25 | 11.40 | 2,354,035 | +0.06(+0.50%) |
Jan 09, 2017 | 11.27 | 11.44 | 11.27 | 11.35 | 1,934,681 | -0.06(-0.50%) |
Jan 06, 2017 | 11.62 | 11.62 | 11.21 | 11.40 | 2,839,636 | +0.04(+0.36%) |
Jan 05, 2017 | 11.69 | 11.69 | 11.18 | 11.36 | 3,813,286 | -0.64(-5.35%) |
Jan 04, 2017 | 11.93 | 12.23 | 11.87 | 12.01 | 3,276,797 | +0.20(+1.65%) |
Jan 03, 2017 | 11.82 | 11.98 | 11.66 | 11.81 | 1,990,553 | +0.11(+0.90%) |
Dec 30, 2016 | 11.70 | 11.70 | 11.70 | 0 | -0.16(-1.37%) | |
Dec 29, 2016 | 11.96 | 12.09 | 11.73 | 11.87 | 1,342,130 | -0.07(-0.61%) |
Dec 28, 2016 | 12.05 | 12.10 | 11.84 | 11.94 | 1,660,457 | -0.03(-0.27%) |
Dec 27, 2016 | 11.97 | 12.11 | 11.84 | 11.97 | 1,891,425 | +0.08(+0.68%) |
Dec 23, 2016 | 11.89 | 11.89 | 11.89 | 0 | -0.19(-1.55%) | |
Dec 22, 2016 | 12.79 | 12.79 | 12.04 | 12.08 | 2,846,915 | -0.67(-5.23%) |
Dec 21, 2016 | 12.79 | 12.87 | 12.67 | 12.75 | 1,407,650 | -0.15(-1.20%) |
Dec 20, 2016 | 12.93 | 13.11 | 12.85 | 12.90 | 2,745,299 | +0.11(+0.83%) |
Dec 19, 2016 | 12.96 | 13.04 | 12.75 | 12.79 | 3,034,899 | -0.06(-0.51%) |
Dec 16, 2016 | 13.18 | 13.23 | 12.80 | 12.86 | 5,553,229 | -0.27(-2.05%) |
Dec 15, 2016 | 13.27 | 13.36 | 13.03 | 13.13 | 2,196,194 | -0.12(-0.92%) |
Dec 14, 2016 | 13.53 | 13.58 | 13.19 | 13.25 | 3,004,507 | -0.33(-2.40%) |
Dec 13, 2016 | 13.61 | 13.71 | 13.31 | 13.58 | 3,305,876 | +0.19(+1.40%) |
Dec 12, 2016 | 13.46 | 13.57 | 13.23 | 13.39 | 4,153,046 | -0.20(-1.44%) |
Dec 09, 2016 | 13.41 | 13.62 | 13.32 | 13.58 | 2,803,559 | +0.12(+0.91%) |
Dec 08, 2016 | 13.19 | 13.51 | 13.06 | 13.46 | 3,003,924 | +0.34(+2.60%) |
Dec 07, 2016 | 12.87 | 13.16 | 12.80 | 13.12 | 2,235,003 | +0.28(+2.15%) |
Dec 06, 2016 | 12.81 | 12.92 | 12.53 | 12.84 | 1,857,479 | +0.11(+0.89%) |
Dec 05, 2016 | 12.63 | 12.87 | 12.58 | 12.73 | 2,576,629 | +0.20(+1.62%) |
Dec 02, 2016 | 12.47 | 12.84 | 12.39 | 12.53 | 2,854,232 | +0.07(+0.52%) |