Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.70 | 11.83 | 10.94 | 10.96 | 199,451 | -0.77(-6.56%) |
Feb 27, 2017 | 12.37 | 12.44 | 11.53 | 11.73 | 282,166 | -0.66(-5.33%) |
Feb 24, 2017 | 10.35 | 12.55 | 10.35 | 12.39 | 542,235 | +1.62(+15.04%) |
Feb 23, 2017 | 10.88 | 10.98 | 10.56 | 10.77 | 139,655 | -0.12(-1.10%) |
Feb 22, 2017 | 10.87 | 11.04 | 10.48 | 10.89 | 147,976 | -0.16(-1.45%) |
Feb 21, 2017 | 11.25 | 11.27 | 10.91 | 11.05 | 115,479 | -0.11(-0.99%) |
Feb 17, 2017 | 11.16 | 11.16 | 11.16 | 0 | -0.10(-0.89%) | |
Feb 16, 2017 | 11.34 | 11.44 | 11.12 | 11.26 | 50,541 | -0.12(-1.05%) |
Feb 15, 2017 | 11.40 | 11.41 | 11.10 | 11.38 | 47,074 | -0.04(-0.35%) |
Feb 14, 2017 | 11.18 | 11.51 | 11.11 | 11.42 | 77,705 | +0.25(+2.24%) |
Feb 13, 2017 | 11.70 | 11.70 | 11.11 | 11.17 | 116,924 | -0.47(-4.04%) |
Feb 10, 2017 | 11.54 | 11.72 | 11.43 | 11.64 | 55,050 | +0.19(+1.66%) |
Feb 09, 2017 | 11.10 | 11.65 | 11.10 | 11.45 | 67,196 | +0.30(+2.69%) |
Feb 08, 2017 | 11.49 | 11.49 | 11.14 | 11.15 | 78,380 | -0.33(-2.87%) |
Feb 07, 2017 | 11.27 | 11.55 | 11.26 | 11.48 | 121,785 | +0.19(+1.68%) |
Feb 06, 2017 | 11.56 | 11.62 | 11.26 | 11.29 | 88,066 | -0.27(-2.34%) |
Feb 03, 2017 | 11.82 | 11.82 | 11.50 | 11.56 | 57,308 | -0.08(-0.69%) |
Feb 02, 2017 | 12.12 | 12.12 | 11.62 | 11.64 | 145,799 | -0.49(-4.04%) |
Feb 01, 2017 | 12.44 | 12.44 | 12.08 | 12.13 | 100,127 | -0.13(-1.06%) |
Jan 31, 2017 | 12.04 | 12.30 | 11.97 | 12.26 | 108,146 | +0.17(+1.41%) |
Jan 30, 2017 | 12.32 | 12.34 | 12.02 | 12.09 | 54,668 | -0.30(-2.42%) |
Jan 27, 2017 | 12.39 | 12.45 | 12.16 | 12.39 | 50,480 | +0.02(+0.16%) |
Jan 26, 2017 | 12.31 | 12.50 | 12.28 | 12.37 | 115,030 | +0.06(+0.49%) |
Jan 25, 2017 | 12.43 | 12.43 | 12.14 | 12.31 | 56,491 | +0.08(+0.65%) |
Jan 24, 2017 | 12.26 | 12.41 | 11.99 | 12.23 | 140,335 | -0.01(-0.08%) |
Jan 23, 2017 | 12.40 | 12.50 | 12.24 | 12.24 | 68,863 | -0.25(-2.00%) |
Jan 20, 2017 | 12.47 | 12.75 | 12.35 | 12.49 | 78,763 | +0.02(+0.16%) |
Jan 19, 2017 | 12.44 | 12.54 | 12.40 | 12.47 | 92,593 | +0.00(+0.00%) |
Jan 18, 2017 | 12.36 | 12.60 | 12.25 | 12.47 | 85,830 | +0.18(+1.46%) |
Jan 17, 2017 | 12.32 | 12.46 | 12.26 | 12.29 | 71,584 | -0.15(-1.21%) |
Jan 13, 2017 | 12.44 | 12.44 | 12.44 | 0 | -0.06(-0.48%) | |
Jan 12, 2017 | 12.10 | 12.55 | 12.07 | 12.50 | 124,729 | +0.36(+2.97%) |
Jan 11, 2017 | 12.25 | 12.27 | 11.80 | 12.14 | 174,514 | -0.03(-0.25%) |
Jan 10, 2017 | 11.57 | 12.24 | 11.57 | 12.17 | 124,894 | +0.54(+4.64%) |
Jan 09, 2017 | 11.41 | 12.01 | 11.19 | 11.63 | 244,789 | +0.73(+6.70%) |
Jan 06, 2017 | 10.88 | 10.99 | 10.59 | 10.90 | 86,351 | +0.52(+5.01%) |
Jan 05, 2017 | 10.69 | 10.98 | 10.33 | 10.38 | 123,895 | -0.49(-4.51%) |
Jan 04, 2017 | 10.59 | 10.89 | 10.59 | 10.87 | 128,351 | +0.32(+3.03%) |
Jan 03, 2017 | 10.80 | 10.81 | 10.33 | 10.55 | 100,222 | -0.10(-0.94%) |
Dec 30, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.21(+2.01%) | |
Dec 29, 2016 | 10.73 | 10.77 | 10.37 | 10.44 | 82,255 | -0.26(-2.43%) |
Dec 28, 2016 | 10.89 | 10.99 | 10.61 | 10.70 | 88,521 | -0.20(-1.83%) |
Dec 27, 2016 | 10.59 | 11.01 | 10.46 | 10.90 | 93,105 | +0.29(+2.73%) |
Dec 23, 2016 | 10.61 | 10.61 | 10.61 | 0 | +0.02(+0.19%) | |
Dec 22, 2016 | 10.44 | 10.61 | 10.30 | 10.59 | 82,450 | +0.12(+1.15%) |
Dec 21, 2016 | 10.47 | 10.59 | 10.35 | 10.47 | 84,596 | +0.02(+0.19%) |
Dec 20, 2016 | 10.45 | 10.51 | 10.28 | 10.45 | 62,423 | +0.08(+0.77%) |
Dec 19, 2016 | 10.68 | 10.68 | 10.29 | 10.37 | 98,402 | -0.23(-2.17%) |
Dec 16, 2016 | 10.53 | 10.69 | 10.50 | 10.60 | 291,287 | +0.12(+1.15%) |
Dec 15, 2016 | 10.32 | 10.53 | 10.32 | 10.48 | 97,904 | +0.22(+2.14%) |
Dec 14, 2016 | 10.43 | 10.50 | 10.23 | 10.26 | 73,067 | -0.22(-2.10%) |
Dec 13, 2016 | 10.41 | 10.58 | 10.33 | 10.48 | 83,081 | +0.16(+1.55%) |
Dec 12, 2016 | 10.46 | 10.68 | 10.30 | 10.32 | 176,823 | -0.23(-2.18%) |
Dec 09, 2016 | 10.53 | 10.63 | 10.48 | 10.55 | 74,790 | +0.01(+0.09%) |
Dec 08, 2016 | 10.45 | 10.75 | 10.35 | 10.54 | 117,787 | +0.12(+1.15%) |
Dec 07, 2016 | 10.61 | 10.64 | 10.37 | 10.42 | 125,767 | -0.24(-2.25%) |
Dec 06, 2016 | 10.52 | 10.67 | 10.32 | 10.66 | 121,001 | +0.15(+1.43%) |
Dec 05, 2016 | 10.28 | 10.52 | 10.28 | 10.51 | 98,760 | +0.30(+2.94%) |
Dec 02, 2016 | 10.08 | 10.30 | 9.960 | 10.21 | 131,416 | +0.16(+1.59%) |