Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.22 | 12.35 | 11.90 | 12.00 | 449,144 | -0.31(-2.54%) |
Feb 27, 2017 | 12.50 | 12.63 | 12.25 | 12.31 | 291,407 | -0.22(-1.75%) |
Feb 24, 2017 | 12.28 | 12.53 | 12.16 | 12.53 | 443,217 | +0.22(+1.78%) |
Feb 23, 2017 | 12.31 | 12.37 | 12.15 | 12.31 | 182,107 | +0.06(+0.51%) |
Feb 22, 2017 | 12.12 | 12.31 | 12.00 | 12.25 | 327,179 | +0.09(+0.77%) |
Feb 21, 2017 | 11.90 | 12.18 | 11.75 | 12.15 | 347,423 | +0.44(+3.74%) |
Feb 17, 2017 | 11.71 | 11.71 | 11.71 | 0 | +0.03(+0.27%) | |
Feb 16, 2017 | 11.96 | 12.34 | 11.65 | 11.68 | 2,391,406 | -0.13(-1.06%) |
Feb 15, 2017 | 11.93 | 12.12 | 11.65 | 11.81 | 331,197 | -0.09(-0.79%) |
Feb 14, 2017 | 11.90 | 11.98 | 11.81 | 11.90 | 142,599 | +0.03(+0.26%) |
Feb 13, 2017 | 12.00 | 12.28 | 11.78 | 11.87 | 146,140 | -0.13(-1.04%) |
Feb 10, 2017 | 11.93 | 12.03 | 11.84 | 12.00 | 119,801 | +0.06(+0.53%) |
Feb 09, 2017 | 11.93 | 12.12 | 11.81 | 11.93 | 212,454 | +0.06(+0.53%) |
Feb 08, 2017 | 11.81 | 11.93 | 11.65 | 11.87 | 126,953 | -0.03(-0.26%) |
Feb 07, 2017 | 12.00 | 12.00 | 11.68 | 11.90 | 259,527 | -0.09(-0.78%) |
Feb 06, 2017 | 12.37 | 12.40 | 11.96 | 12.00 | 222,613 | -0.44(-3.53%) |
Feb 03, 2017 | 12.28 | 12.47 | 12.22 | 12.43 | 417,428 | +0.16(+1.28%) |
Feb 02, 2017 | 12.16 | 12.77 | 12.06 | 12.28 | 1,490,650 | +0.21(+1.77%) |
Feb 01, 2017 | 12.00 | 12.13 | 11.91 | 12.06 | 343,721 | +0.18(+1.54%) |
Jan 31, 2017 | 11.70 | 11.91 | 11.46 | 11.88 | 249,705 | +0.18(+1.57%) |
Jan 30, 2017 | 11.82 | 11.82 | 11.51 | 11.70 | 332,085 | -0.05(-0.39%) |
Jan 27, 2017 | 11.91 | 12.02 | 11.51 | 11.74 | 390,131 | -0.14(-1.16%) |
Jan 26, 2017 | 11.54 | 11.88 | 11.48 | 11.88 | 465,764 | +0.37(+3.18%) |
Jan 25, 2017 | 11.21 | 11.58 | 11.21 | 11.51 | 282,884 | +0.31(+2.72%) |
Jan 24, 2017 | 11.33 | 11.42 | 11.03 | 11.21 | 440,394 | -0.12(-1.08%) |
Jan 23, 2017 | 11.33 | 11.48 | 11.21 | 11.33 | 144,521 | +0.00(+0.00%) |
Jan 20, 2017 | 11.06 | 11.42 | 10.96 | 11.33 | 163,596 | +0.37(+3.34%) |
Jan 19, 2017 | 11.00 | 11.14 | 10.87 | 10.96 | 115,607 | -0.09(-0.83%) |
Jan 18, 2017 | 10.90 | 11.12 | 10.87 | 11.06 | 199,949 | +0.09(+0.84%) |
Jan 17, 2017 | 10.75 | 11.06 | 10.75 | 10.96 | 160,884 | +0.18(+1.70%) |
Jan 13, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.12(-1.12%) | |
Jan 12, 2017 | 10.84 | 11.00 | 10.69 | 10.90 | 144,339 | +0.09(+0.85%) |
Jan 11, 2017 | 10.69 | 10.96 | 10.48 | 10.81 | 286,898 | +0.12(+1.14%) |
Jan 10, 2017 | 10.87 | 10.93 | 10.61 | 10.69 | 134,625 | -0.21(-1.96%) |
Jan 09, 2017 | 10.87 | 11.00 | 10.66 | 10.90 | 204,924 | -0.12(-1.11%) |
Jan 06, 2017 | 11.18 | 11.21 | 10.93 | 11.03 | 226,472 | -0.12(-1.10%) |
Jan 05, 2017 | 11.58 | 11.58 | 11.12 | 11.15 | 223,456 | -0.43(-3.69%) |
Jan 04, 2017 | 11.39 | 11.70 | 11.33 | 11.58 | 285,608 | +0.27(+2.43%) |
Jan 03, 2017 | 11.33 | 11.45 | 11.12 | 11.30 | 279,822 | +0.09(+0.82%) |
Dec 30, 2016 | 11.21 | 11.21 | 11.21 | 0 | +0.27(+2.51%) | |
Dec 29, 2016 | 10.38 | 11.09 | 10.35 | 10.93 | 497,682 | +0.52(+4.99%) |
Dec 28, 2016 | 10.60 | 10.66 | 10.35 | 10.41 | 159,502 | -0.18(-1.73%) |
Dec 27, 2016 | 10.57 | 10.69 | 10.51 | 10.60 | 200,236 | +0.03(+0.29%) |
Dec 23, 2016 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.60 | 10.72 | 10.51 | 10.57 | 128,404 | -0.09(-0.86%) |
Dec 21, 2016 | 10.41 | 10.87 | 10.40 | 10.66 | 183,570 | +0.18(+1.75%) |
Dec 20, 2016 | 10.63 | 10.86 | 10.35 | 10.48 | 304,081 | -0.18(-1.72%) |
Dec 19, 2016 | 11.00 | 11.00 | 10.45 | 10.66 | 293,770 | -0.31(-2.79%) |
Dec 16, 2016 | 11.09 | 11.45 | 10.78 | 10.96 | 1,330,522 | -0.15(-1.37%) |
Dec 15, 2016 | 11.09 | 11.36 | 10.84 | 11.12 | 394,089 | +0.00(+0.00%) |
Dec 14, 2016 | 11.24 | 11.45 | 11.01 | 11.12 | 387,998 | -0.24(-2.15%) |
Dec 13, 2016 | 11.36 | 11.48 | 11.06 | 11.36 | 304,487 | +0.09(+0.81%) |
Dec 12, 2016 | 11.09 | 11.54 | 11.09 | 11.27 | 507,293 | +0.27(+2.50%) |
Dec 09, 2016 | 11.00 | 11.09 | 10.75 | 11.00 | 347,308 | +0.09(+0.84%) |
Dec 08, 2016 | 10.57 | 10.93 | 10.38 | 10.90 | 318,674 | +0.46(+4.39%) |
Dec 07, 2016 | 10.26 | 10.60 | 10.26 | 10.45 | 254,007 | +0.15(+1.48%) |
Dec 06, 2016 | 10.05 | 10.51 | 10.05 | 10.29 | 359,511 | +0.43(+4.33%) |
Dec 05, 2016 | 10.05 | 10.13 | 9.804 | 9.865 | 211,219 | -0.18(-1.82%) |
Dec 02, 2016 | 9.712 | 10.48 | 9.712 | 10.05 | 233,360 | +0.27(+2.81%) |