Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.250 | 9.250 | 9.050 | 9.100 | 26,448 | -0.10(-1.09%) |
Feb 27, 2017 | 9.200 | 9.550 | 9.100 | 9.200 | 142,155 | -0.03(-0.27%) |
Feb 24, 2017 | 8.990 | 9.250 | 8.950 | 9.225 | 89,082 | +0.17(+1.93%) |
Feb 23, 2017 | 9.250 | 9.250 | 8.950 | 9.050 | 24,788 | -0.05(-0.55%) |
Feb 22, 2017 | 9.250 | 9.250 | 9.075 | 9.100 | 53,925 | -0.15(-1.62%) |
Feb 21, 2017 | 9.350 | 9.450 | 9.200 | 9.250 | 43,770 | -0.10(-1.07%) |
Feb 17, 2017 | 9.350 | 9.350 | 9.350 | 0 | -0.05(-0.53%) | |
Feb 16, 2017 | 9.100 | 9.700 | 9.100 | 9.400 | 70,640 | +0.05(+0.53%) |
Feb 15, 2017 | 10.00 | 10.00 | 8.900 | 9.350 | 365,503 | -1.60(-14.61%) |
Feb 14, 2017 | 11.00 | 11.20 | 10.60 | 10.95 | 120,008 | -0.35(-3.10%) |
Feb 13, 2017 | 11.50 | 11.83 | 11.20 | 11.30 | 39,135 | -0.25(-2.16%) |
Feb 10, 2017 | 11.76 | 11.80 | 11.40 | 11.55 | 32,624 | -0.20(-1.70%) |
Feb 09, 2017 | 11.37 | 11.75 | 11.37 | 11.75 | 17,220 | +0.25(+2.17%) |
Feb 08, 2017 | 11.45 | 11.55 | 11.35 | 11.50 | 19,659 | +0.05(+0.44%) |
Feb 07, 2017 | 11.40 | 11.60 | 11.27 | 11.45 | 89,263 | +0.05(+0.44%) |
Feb 06, 2017 | 11.30 | 11.76 | 11.30 | 11.40 | 104,754 | +0.00(+0.00%) |
Feb 03, 2017 | 11.35 | 11.40 | 11.25 | 11.40 | 38,389 | +0.05(+0.44%) |
Feb 02, 2017 | 11.45 | 11.45 | 11.25 | 11.35 | 16,268 | +0.00(+0.00%) |
Feb 01, 2017 | 11.50 | 11.65 | 11.25 | 11.35 | 42,728 | -0.05(-0.44%) |
Jan 31, 2017 | 11.30 | 11.50 | 11.30 | 11.40 | 23,653 | +0.05(+0.44%) |
Jan 30, 2017 | 11.40 | 11.50 | 11.30 | 11.35 | 12,952 | -0.05(-0.44%) |
Jan 27, 2017 | 11.50 | 11.54 | 11.30 | 11.40 | 17,310 | -0.15(-1.30%) |
Jan 26, 2017 | 11.55 | 11.75 | 11.45 | 11.55 | 31,419 | -0.15(-1.28%) |
Jan 25, 2017 | 11.35 | 11.75 | 11.35 | 11.70 | 37,951 | +0.25(+2.18%) |
Jan 24, 2017 | 11.32 | 11.50 | 11.25 | 11.45 | 13,253 | +0.05(+0.44%) |
Jan 23, 2017 | 11.50 | 11.60 | 11.24 | 11.40 | 43,642 | -0.10(-0.87%) |
Jan 20, 2017 | 11.32 | 11.50 | 11.30 | 11.50 | 27,514 | +0.20(+1.77%) |
Jan 19, 2017 | 11.55 | 11.55 | 11.25 | 11.30 | 56,441 | -0.35(-3.00%) |
Jan 18, 2017 | 11.70 | 11.70 | 11.55 | 11.65 | 9,796 | -0.10(-0.85%) |
Jan 17, 2017 | 11.95 | 12.00 | 11.62 | 11.75 | 14,269 | -0.20(-1.67%) |
Jan 13, 2017 | 11.95 | 11.95 | 11.95 | 0 | +0.02(+0.21%) | |
Jan 12, 2017 | 12.15 | 12.18 | 11.85 | 11.93 | 12,968 | -0.10(-0.83%) |
Jan 11, 2017 | 11.93 | 12.35 | 11.90 | 12.03 | 26,310 | +0.03(+0.21%) |
Jan 10, 2017 | 11.80 | 12.40 | 11.72 | 12.00 | 62,538 | +0.35(+3.00%) |
Jan 09, 2017 | 11.60 | 11.70 | 11.55 | 11.65 | 27,467 | +0.10(+0.87%) |
Jan 06, 2017 | 11.45 | 11.64 | 11.36 | 11.55 | 50,096 | +0.07(+0.58%) |
Jan 05, 2017 | 11.50 | 11.50 | 11.35 | 11.48 | 23,243 | +0.03(+0.29%) |
Jan 04, 2017 | 11.45 | 11.50 | 11.30 | 11.45 | 26,686 | +0.00(+0.00%) |
Jan 03, 2017 | 11.30 | 11.50 | 11.10 | 11.45 | 53,000 | +0.15(+1.33%) |
Dec 30, 2016 | 11.30 | 11.30 | 11.30 | 0 | -0.10(-0.88%) | |
Dec 29, 2016 | 11.25 | 11.45 | 11.20 | 11.40 | 7,373 | +0.12(+1.11%) |
Dec 28, 2016 | 11.35 | 11.45 | 11.20 | 11.28 | 17,446 | -0.22(-1.96%) |
Dec 27, 2016 | 11.50 | 11.50 | 11.10 | 11.50 | 26,914 | +0.15(+1.32%) |
Dec 23, 2016 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 11.59 | 11.70 | 11.32 | 11.35 | 32,547 | -0.40(-3.40%) |
Dec 21, 2016 | 11.71 | 11.80 | 11.60 | 11.75 | 35,980 | +0.15(+1.29%) |
Dec 20, 2016 | 11.85 | 11.85 | 11.53 | 11.60 | 19,243 | -0.10(-0.85%) |
Dec 19, 2016 | 11.45 | 11.75 | 11.45 | 11.70 | 24,164 | +0.25(+2.18%) |
Dec 16, 2016 | 11.65 | 11.65 | 11.45 | 11.45 | 17,261 | -0.12(-1.08%) |
Dec 15, 2016 | 11.00 | 11.65 | 11.00 | 11.57 | 40,227 | +0.47(+4.28%) |
Dec 14, 2016 | 11.20 | 11.23 | 11.00 | 11.10 | 63,660 | -0.15(-1.33%) |
Dec 13, 2016 | 11.25 | 11.30 | 11.20 | 11.25 | 65,412 | +0.00(+0.00%) |
Dec 12, 2016 | 11.35 | 11.40 | 11.25 | 11.25 | 28,807 | -0.10(-0.88%) |
Dec 09, 2016 | 11.25 | 11.60 | 11.20 | 11.35 | 109,562 | +0.05(+0.44%) |
Dec 08, 2016 | 11.25 | 11.70 | 11.25 | 11.30 | 57,049 | -0.15(-1.31%) |
Dec 07, 2016 | 11.80 | 11.80 | 11.36 | 11.45 | 177,771 | -0.35(-2.97%) |
Dec 06, 2016 | 12.05 | 12.05 | 11.80 | 11.80 | 76,752 | -0.20(-1.67%) |
Dec 05, 2016 | 12.50 | 12.65 | 11.90 | 12.00 | 52,705 | -0.30(-2.44%) |
Dec 02, 2016 | 12.20 | 12.65 | 12.20 | 12.30 | 12,603 | +0.03(+0.20%) |