Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 15.96 | 17.27 | 14.70 | 15.71 | 640,169 | +0.50(+3.29%) |
Feb 27, 2017 | 14.20 | 15.37 | 14.20 | 15.21 | 398,872 | +1.03(+7.26%) |
Feb 24, 2017 | 14.19 | 14.47 | 14.01 | 14.18 | 127,794 | -0.10(-0.70%) |
Feb 23, 2017 | 14.40 | 14.68 | 13.99 | 14.28 | 164,958 | -0.12(-0.83%) |
Feb 22, 2017 | 14.82 | 14.96 | 14.34 | 14.40 | 127,116 | -0.50(-3.36%) |
Feb 21, 2017 | 15.22 | 15.69 | 14.73 | 14.90 | 256,603 | -0.37(-2.42%) |
Feb 17, 2017 | 15.27 | 15.27 | 15.27 | 0 | +0.31(+2.07%) | |
Feb 16, 2017 | 14.93 | 15.48 | 14.70 | 14.96 | 239,608 | -0.01(-0.07%) |
Feb 15, 2017 | 14.56 | 15.16 | 14.32 | 14.97 | 369,749 | +0.35(+2.39%) |
Feb 14, 2017 | 13.93 | 14.68 | 13.75 | 14.62 | 277,031 | +0.60(+4.28%) |
Feb 13, 2017 | 14.12 | 14.98 | 13.95 | 14.02 | 388,370 | +0.02(+0.14%) |
Feb 10, 2017 | 14.12 | 14.12 | 13.62 | 14.00 | 248,453 | -0.01(-0.07%) |
Feb 09, 2017 | 14.05 | 14.22 | 13.84 | 14.01 | 510,338 | +0.00(+0.00%) |
Feb 08, 2017 | 13.54 | 14.20 | 13.17 | 14.01 | 501,049 | +0.34(+2.49%) |
Feb 07, 2017 | 13.34 | 13.92 | 13.19 | 13.67 | 380,775 | +0.35(+2.63%) |
Feb 06, 2017 | 12.75 | 13.53 | 12.63 | 13.32 | 252,025 | +0.53(+4.14%) |
Feb 03, 2017 | 12.62 | 12.82 | 12.33 | 12.79 | 163,887 | +0.34(+2.73%) |
Feb 02, 2017 | 12.63 | 12.84 | 12.39 | 12.45 | 109,851 | -0.23(-1.81%) |
Feb 01, 2017 | 12.38 | 12.74 | 12.20 | 12.68 | 215,830 | +0.51(+4.19%) |
Jan 31, 2017 | 11.63 | 12.63 | 11.51 | 12.17 | 388,091 | +0.41(+3.49%) |
Jan 30, 2017 | 12.22 | 12.23 | 11.36 | 11.76 | 220,663 | -0.56(-4.55%) |
Jan 27, 2017 | 12.15 | 12.38 | 11.89 | 12.32 | 189,002 | +0.12(+0.98%) |
Jan 26, 2017 | 11.54 | 12.40 | 11.38 | 12.20 | 323,308 | +0.73(+6.36%) |
Jan 25, 2017 | 11.17 | 11.52 | 10.95 | 11.47 | 202,427 | +0.45(+4.08%) |
Jan 24, 2017 | 11.08 | 11.09 | 10.63 | 11.02 | 188,060 | -0.04(-0.36%) |
Jan 23, 2017 | 11.23 | 11.32 | 10.91 | 11.06 | 170,660 | -0.27(-2.38%) |
Jan 20, 2017 | 10.79 | 11.42 | 10.79 | 11.33 | 239,194 | +0.54(+5.00%) |
Jan 19, 2017 | 11.15 | 11.28 | 10.77 | 10.79 | 148,268 | -0.41(-3.66%) |
Jan 18, 2017 | 11.22 | 11.49 | 10.97 | 11.20 | 142,492 | +0.09(+0.81%) |
Jan 17, 2017 | 11.93 | 11.93 | 11.00 | 11.11 | 230,103 | -0.91(-7.57%) |
Jan 13, 2017 | 12.02 | 12.02 | 12.02 | 0 | +0.08(+0.67%) | |
Jan 12, 2017 | 12.07 | 12.14 | 11.53 | 11.94 | 277,873 | -0.23(-1.89%) |
Jan 11, 2017 | 12.95 | 12.98 | 11.83 | 12.17 | 327,914 | -0.75(-5.80%) |
Jan 10, 2017 | 13.03 | 13.40 | 12.25 | 12.92 | 360,345 | -0.20(-1.52%) |
Jan 09, 2017 | 11.75 | 13.80 | 11.68 | 13.12 | 1,109,533 | +2.03(+18.30%) |
Jan 06, 2017 | 10.88 | 11.12 | 10.83 | 11.09 | 229,627 | +0.21(+1.93%) |
Jan 05, 2017 | 11.03 | 11.15 | 10.69 | 10.88 | 200,005 | -0.16(-1.45%) |
Jan 04, 2017 | 10.58 | 11.31 | 10.58 | 11.04 | 257,586 | +0.49(+4.64%) |
Jan 03, 2017 | 10.42 | 10.59 | 10.18 | 10.55 | 249,762 | +0.27(+2.63%) |
Dec 30, 2016 | 10.28 | 10.28 | 10.28 | 0 | +0.05(+0.49%) | |
Dec 29, 2016 | 10.30 | 10.66 | 10.08 | 10.23 | 199,258 | +0.01(+0.10%) |
Dec 28, 2016 | 10.64 | 10.80 | 10.09 | 10.22 | 230,588 | -0.45(-4.22%) |
Dec 27, 2016 | 11.44 | 11.75 | 10.65 | 10.67 | 383,107 | -0.32(-2.91%) |
Dec 23, 2016 | 10.99 | 10.99 | 10.99 | 0 | +0.98(+9.79%) | |
Dec 22, 2016 | 10.21 | 10.38 | 9.880 | 10.01 | 224,041 | -0.18(-1.77%) |
Dec 21, 2016 | 10.61 | 10.75 | 10.12 | 10.19 | 210,786 | -0.43(-4.05%) |
Dec 20, 2016 | 10.86 | 11.01 | 10.51 | 10.62 | 189,761 | -0.16(-1.48%) |
Dec 19, 2016 | 10.91 | 11.21 | 10.67 | 10.78 | 140,690 | -0.16(-1.46%) |
Dec 16, 2016 | 11.00 | 11.35 | 10.79 | 10.94 | 313,018 | -0.04(-0.36%) |
Dec 15, 2016 | 10.79 | 11.06 | 10.74 | 10.98 | 146,561 | +0.23(+2.14%) |
Dec 14, 2016 | 10.62 | 10.92 | 10.45 | 10.75 | 227,283 | +0.07(+0.66%) |
Dec 13, 2016 | 10.73 | 10.98 | 10.55 | 10.68 | 183,957 | +0.04(+0.38%) |
Dec 12, 2016 | 10.97 | 11.24 | 10.38 | 10.64 | 266,608 | -0.50(-4.49%) |
Dec 09, 2016 | 11.13 | 11.46 | 11.04 | 11.14 | 173,611 | +0.13(+1.18%) |
Dec 08, 2016 | 10.99 | 11.04 | 10.49 | 11.01 | 220,478 | -0.03(-0.27%) |
Dec 07, 2016 | 11.09 | 11.11 | 10.32 | 11.04 | 343,873 | -0.23(-2.04%) |
Dec 06, 2016 | 11.08 | 11.39 | 10.88 | 11.27 | 265,113 | +0.17(+1.53%) |
Dec 05, 2016 | 10.90 | 11.17 | 10.85 | 11.10 | 219,392 | +0.39(+3.64%) |
Dec 02, 2016 | 10.51 | 11.19 | 10.51 | 10.71 | 235,806 | +0.18(+1.71%) |