Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.48 | 14.51 | 13.83 | 13.85 | 776,997 | -0.72(-4.94%) |
Feb 27, 2017 | 14.85 | 14.89 | 14.08 | 14.57 | 1,219,010 | -0.10(-0.68%) |
Feb 24, 2017 | 14.01 | 14.95 | 13.85 | 14.67 | 1,221,273 | +0.66(+4.71%) |
Feb 23, 2017 | 14.00 | 14.45 | 13.60 | 14.01 | 2,947,099 | +1.43(+11.37%) |
Feb 22, 2017 | 12.28 | 12.59 | 12.25 | 12.58 | 490,845 | +0.20(+1.62%) |
Feb 21, 2017 | 12.07 | 12.46 | 12.07 | 12.38 | 321,489 | +0.19(+1.56%) |
Feb 17, 2017 | 12.19 | 12.19 | 12.19 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 12.18 | 12.32 | 11.86 | 12.20 | 406,428 | -0.04(-0.33%) |
Feb 15, 2017 | 12.19 | 12.39 | 12.15 | 12.24 | 293,708 | +0.15(+1.24%) |
Feb 14, 2017 | 12.00 | 12.35 | 11.98 | 12.09 | 391,374 | +0.05(+0.42%) |
Feb 13, 2017 | 12.36 | 12.59 | 11.94 | 12.04 | 898,658 | -0.66(-5.20%) |
Feb 10, 2017 | 12.72 | 12.76 | 12.52 | 12.70 | 267,240 | -0.02(-0.16%) |
Feb 09, 2017 | 12.66 | 12.95 | 12.55 | 12.72 | 254,535 | +0.02(+0.16%) |
Feb 08, 2017 | 12.80 | 12.84 | 12.42 | 12.70 | 240,465 | -0.04(-0.31%) |
Feb 07, 2017 | 12.67 | 12.89 | 12.60 | 12.74 | 313,944 | +0.15(+1.19%) |
Feb 06, 2017 | 12.72 | 12.81 | 12.30 | 12.59 | 389,599 | -0.26(-2.02%) |
Feb 03, 2017 | 12.88 | 12.93 | 12.78 | 12.85 | 246,112 | +0.06(+0.47%) |
Feb 02, 2017 | 12.74 | 13.09 | 12.65 | 12.79 | 586,530 | +0.18(+1.43%) |
Feb 01, 2017 | 12.54 | 12.80 | 12.53 | 12.61 | 357,838 | +0.08(+0.64%) |
Jan 31, 2017 | 12.45 | 12.60 | 12.31 | 12.53 | 353,867 | +0.00(+0.00%) |
Jan 30, 2017 | 12.62 | 12.67 | 12.35 | 12.53 | 361,722 | -0.14(-1.10%) |
Jan 27, 2017 | 12.47 | 12.71 | 12.47 | 12.67 | 273,985 | +0.18(+1.44%) |
Jan 26, 2017 | 12.62 | 12.66 | 12.35 | 12.49 | 335,854 | -0.13(-1.03%) |
Jan 25, 2017 | 12.56 | 12.69 | 12.39 | 12.62 | 351,003 | +0.28(+2.27%) |
Jan 24, 2017 | 12.08 | 12.35 | 12.06 | 12.34 | 322,742 | +0.37(+3.09%) |
Jan 23, 2017 | 12.49 | 12.59 | 11.91 | 11.97 | 516,736 | -0.46(-3.70%) |
Jan 20, 2017 | 12.33 | 12.75 | 12.32 | 12.43 | 386,222 | +0.12(+0.97%) |
Jan 19, 2017 | 12.45 | 12.62 | 12.29 | 12.31 | 229,980 | -0.13(-1.05%) |
Jan 18, 2017 | 12.55 | 12.55 | 12.20 | 12.44 | 372,939 | +0.04(+0.32%) |
Jan 17, 2017 | 12.44 | 12.71 | 12.27 | 12.40 | 840,423 | +0.22(+1.81%) |
Jan 13, 2017 | 12.18 | 12.18 | 12.18 | 0 | +0.02(+0.16%) | |
Jan 12, 2017 | 11.92 | 12.21 | 11.74 | 12.16 | 622,172 | +0.24(+2.01%) |
Jan 11, 2017 | 11.89 | 11.92 | 11.57 | 11.92 | 547,438 | +0.07(+0.59%) |
Jan 10, 2017 | 11.84 | 11.90 | 11.42 | 11.85 | 642,043 | +0.20(+1.72%) |
Jan 09, 2017 | 11.09 | 11.85 | 11.06 | 11.65 | 1,457,718 | +1.28(+12.34%) |
Jan 06, 2017 | 10.49 | 10.57 | 10.28 | 10.37 | 304,242 | -0.07(-0.67%) |
Jan 05, 2017 | 10.06 | 10.50 | 10.03 | 10.44 | 412,008 | +0.44(+4.40%) |
Jan 04, 2017 | 9.850 | 10.13 | 9.659 | 10.00 | 336,644 | +0.21(+2.15%) |
Jan 03, 2017 | 9.700 | 9.920 | 9.420 | 9.790 | 366,389 | +0.09(+0.93%) |
Dec 30, 2016 | 9.700 | 9.700 | 9.700 | 0 | -0.14(-1.42%) | |
Dec 29, 2016 | 10.03 | 10.16 | 9.750 | 9.840 | 200,735 | -0.19(-1.89%) |
Dec 28, 2016 | 10.06 | 10.14 | 9.980 | 10.03 | 151,342 | -0.03(-0.30%) |
Dec 27, 2016 | 10.02 | 10.33 | 10.01 | 10.06 | 256,347 | -0.19(-1.85%) |
Dec 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.08(+0.79%) | |
Dec 22, 2016 | 10.25 | 10.30 | 10.13 | 10.17 | 127,304 | -0.07(-0.68%) |
Dec 21, 2016 | 10.15 | 10.36 | 10.10 | 10.24 | 189,334 | +0.10(+0.99%) |
Dec 20, 2016 | 10.13 | 10.25 | 10.01 | 10.14 | 326,965 | -0.02(-0.20%) |
Dec 19, 2016 | 10.20 | 10.29 | 10.10 | 10.16 | 276,316 | -0.01(-0.10%) |
Dec 16, 2016 | 9.990 | 10.25 | 9.950 | 10.17 | 731,341 | +0.34(+3.46%) |
Dec 15, 2016 | 9.710 | 9.990 | 9.670 | 9.830 | 247,217 | +0.18(+1.87%) |
Dec 14, 2016 | 9.750 | 9.800 | 9.640 | 9.650 | 195,064 | -0.14(-1.43%) |
Dec 13, 2016 | 9.670 | 9.885 | 9.570 | 9.790 | 276,329 | +0.10(+1.03%) |
Dec 12, 2016 | 9.880 | 9.990 | 9.680 | 9.690 | 325,991 | -0.19(-1.92%) |
Dec 09, 2016 | 10.33 | 10.33 | 9.850 | 9.880 | 332,691 | -0.40(-3.89%) |
Dec 08, 2016 | 10.33 | 10.65 | 10.19 | 10.28 | 411,166 | -0.01(-0.10%) |
Dec 07, 2016 | 10.03 | 10.44 | 10.00 | 10.29 | 426,102 | +0.22(+2.18%) |
Dec 06, 2016 | 9.930 | 10.08 | 9.880 | 10.07 | 305,246 | +0.16(+1.61%) |
Dec 05, 2016 | 9.750 | 10.00 | 9.650 | 9.910 | 376,699 | +0.06(+0.61%) |
Dec 02, 2016 | 9.640 | 9.940 | 9.250 | 9.850 | 539,009 | +0.24(+2.50%) |