Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.45 | 10.45 | 8.900 | 9.750 | 31,042 | -0.57(-5.52%) |
Feb 27, 2017 | 9.000 | 10.36 | 8.710 | 10.32 | 58,560 | +1.18(+12.91%) |
Feb 24, 2017 | 8.390 | 9.140 | 8.150 | 9.140 | 115,913 | +0.56(+6.53%) |
Feb 23, 2017 | 9.150 | 9.150 | 8.150 | 8.580 | 75,174 | -0.65(-7.04%) |
Feb 22, 2017 | 10.05 | 10.10 | 8.010 | 9.230 | 162,041 | -0.96(-9.42%) |
Feb 21, 2017 | 11.12 | 11.12 | 10.00 | 10.19 | 92,752 | -0.71(-6.51%) |
Feb 17, 2017 | 10.90 | 10.90 | 10.90 | 0 | -0.29(-2.59%) | |
Feb 16, 2017 | 11.10 | 11.35 | 10.82 | 11.19 | 45,635 | +0.39(+3.61%) |
Feb 15, 2017 | 10.39 | 11.49 | 10.14 | 10.80 | 77,221 | +0.52(+5.06%) |
Feb 14, 2017 | 11.20 | 11.70 | 10.27 | 10.28 | 137,161 | -1.32(-11.38%) |
Feb 13, 2017 | 12.38 | 12.50 | 11.15 | 11.60 | 65,764 | -0.76(-6.15%) |
Feb 10, 2017 | 12.25 | 12.68 | 12.21 | 12.36 | 24,023 | +0.16(+1.31%) |
Feb 09, 2017 | 13.35 | 13.43 | 11.51 | 12.20 | 109,127 | -1.22(-9.09%) |
Feb 08, 2017 | 13.75 | 13.80 | 13.36 | 13.42 | 16,208 | -0.18(-1.32%) |
Feb 07, 2017 | 13.86 | 13.86 | 13.51 | 13.60 | 26,922 | -0.01(-0.07%) |
Feb 06, 2017 | 13.43 | 14.00 | 13.40 | 13.61 | 38,944 | +0.21(+1.59%) |
Feb 03, 2017 | 13.11 | 14.00 | 13.11 | 13.40 | 18,083 | +0.29(+2.19%) |
Feb 02, 2017 | 13.53 | 13.62 | 13.10 | 13.11 | 30,424 | -0.44(-3.25%) |
Feb 01, 2017 | 14.03 | 14.31 | 13.26 | 13.55 | 43,089 | -0.48(-3.42%) |
Jan 31, 2017 | 13.44 | 14.10 | 13.44 | 14.03 | 54,424 | +0.58(+4.34%) |
Jan 30, 2017 | 13.45 | 13.94 | 13.15 | 13.45 | 34,019 | +0.23(+1.71%) |
Jan 27, 2017 | 13.50 | 13.90 | 12.51 | 13.22 | 41,446 | -0.29(-2.15%) |
Jan 26, 2017 | 13.50 | 13.98 | 13.50 | 13.51 | 33,872 | -0.32(-2.31%) |
Jan 25, 2017 | 13.59 | 13.97 | 13.50 | 13.83 | 41,917 | +0.23(+1.69%) |
Jan 24, 2017 | 14.00 | 14.00 | 13.00 | 13.60 | 70,062 | -0.25(-1.81%) |
Jan 23, 2017 | 13.99 | 14.25 | 13.21 | 13.85 | 68,187 | +0.65(+4.92%) |
Jan 20, 2017 | 12.93 | 14.40 | 12.55 | 13.20 | 99,022 | +0.10(+0.76%) |
Jan 19, 2017 | 13.60 | 15.49 | 11.55 | 13.10 | 275,672 | -0.58(-4.25%) |
Jan 18, 2017 | 10.50 | 13.90 | 10.25 | 13.68 | 352,162 | +3.28(+31.56%) |
Jan 17, 2017 | 14.07 | 14.10 | 9.850 | 10.40 | 435,308 | -3.65(-25.98%) |
Jan 13, 2017 | 14.05 | 14.05 | 14.05 | 0 | -4.95(-26.05%) | |
Jan 12, 2017 | 15.32 | 19.80 | 14.70 | 19.00 | 741,737 | +4.00(+26.67%) |
Jan 11, 2017 | 11.90 | 15.00 | 11.90 | 15.00 | 307,255 | +3.26(+27.77%) |
Jan 10, 2017 | 10.55 | 13.00 | 10.51 | 11.74 | 306,503 | +1.44(+13.98%) |
Jan 09, 2017 | 8.950 | 10.55 | 8.950 | 10.30 | 238,036 | +1.43(+16.06%) |
Jan 06, 2017 | 8.400 | 8.950 | 8.400 | 8.875 | 59,080 | +0.44(+5.15%) |
Jan 05, 2017 | 8.335 | 8.850 | 8.270 | 8.440 | 23,965 | +0.04(+0.48%) |
Jan 04, 2017 | 8.980 | 9.050 | 8.260 | 8.400 | 47,163 | -0.55(-6.15%) |
Jan 03, 2017 | 8.950 | 8.990 | 8.700 | 8.950 | 56,812 | +0.25(+2.87%) |
Dec 30, 2016 | 8.700 | 8.700 | 8.700 | 0 | +0.22(+2.59%) | |
Dec 29, 2016 | 8.270 | 8.480 | 8.010 | 8.480 | 24,051 | +0.21(+2.54%) |
Dec 28, 2016 | 8.300 | 8.380 | 7.850 | 8.270 | 28,998 | +0.27(+3.37%) |
Dec 27, 2016 | 7.900 | 8.540 | 7.810 | 8.000 | 68,580 | +0.23(+2.96%) |
Dec 23, 2016 | 7.770 | 7.770 | 7.770 | 0 | +0.52(+7.17%) | |
Dec 22, 2016 | 7.790 | 7.790 | 7.100 | 7.250 | 62,344 | -0.55(-7.05%) |
Dec 21, 2016 | 7.820 | 8.040 | 7.570 | 7.800 | 12,295 | -0.05(-0.64%) |
Dec 20, 2016 | 8.200 | 8.200 | 7.710 | 7.850 | 37,251 | -0.39(-4.73%) |
Dec 19, 2016 | 8.270 | 8.340 | 7.510 | 8.240 | 31,296 | +0.04(+0.49%) |
Dec 16, 2016 | 8.875 | 8.900 | 7.700 | 8.200 | 71,243 | -0.79(-8.79%) |
Dec 15, 2016 | 8.730 | 9.000 | 8.550 | 8.990 | 61,634 | +0.51(+6.01%) |
Dec 14, 2016 | 7.975 | 8.690 | 7.975 | 8.480 | 59,953 | +0.67(+8.58%) |
Dec 13, 2016 | 7.200 | 8.500 | 7.200 | 7.810 | 40,637 | +0.64(+8.93%) |
Dec 12, 2016 | 7.850 | 7.850 | 7.000 | 7.170 | 72,421 | -0.79(-9.92%) |
Dec 09, 2016 | 8.950 | 9.092 | 7.500 | 7.960 | 66,177 | -0.99(-11.06%) |
Dec 08, 2016 | 9.160 | 9.190 | 8.550 | 8.950 | 42,860 | -0.21(-2.29%) |
Dec 07, 2016 | 9.300 | 9.430 | 8.400 | 9.160 | 64,867 | -0.12(-1.29%) |
Dec 06, 2016 | 9.200 | 9.350 | 9.100 | 9.280 | 50,584 | +0.16(+1.75%) |
Dec 05, 2016 | 8.690 | 9.390 | 8.690 | 9.120 | 61,927 | +0.46(+5.31%) |
Dec 02, 2016 | 8.900 | 8.900 | 8.080 | 8.660 | 73,816 | -0.34(-3.78%) |