Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.68 | 15.41 | 14.34 | 14.89 | 229,978 | +0.22(+1.51%) |
Feb 27, 2017 | 14.47 | 14.98 | 13.78 | 14.67 | 170,160 | -0.11(-0.72%) |
Feb 24, 2017 | 15.24 | 15.43 | 14.28 | 14.77 | 252,710 | -0.75(-4.84%) |
Feb 23, 2017 | 16.20 | 16.20 | 15.40 | 15.52 | 118,221 | -0.54(-3.36%) |
Feb 22, 2017 | 16.47 | 16.69 | 15.79 | 16.06 | 123,822 | -0.41(-2.51%) |
Feb 21, 2017 | 16.74 | 17.13 | 15.50 | 16.47 | 364,450 | -0.05(-0.29%) |
Feb 17, 2017 | 16.52 | 16.52 | 16.52 | 0 | +1.23(+8.06%) | |
Feb 16, 2017 | 14.42 | 15.74 | 14.22 | 15.29 | 196,321 | +0.78(+5.37%) |
Feb 15, 2017 | 13.75 | 15.60 | 13.38 | 14.51 | 304,059 | +0.48(+3.43%) |
Feb 14, 2017 | 14.06 | 14.87 | 13.97 | 14.03 | 153,586 | -0.03(-0.21%) |
Feb 13, 2017 | 14.34 | 14.85 | 13.98 | 14.06 | 95,850 | -0.07(-0.48%) |
Feb 10, 2017 | 14.38 | 14.51 | 14.00 | 14.13 | 62,730 | -0.16(-1.14%) |
Feb 09, 2017 | 14.35 | 14.68 | 14.20 | 14.29 | 61,586 | -0.21(-1.46%) |
Feb 08, 2017 | 14.13 | 14.68 | 13.80 | 14.50 | 96,395 | +0.36(+2.52%) |
Feb 07, 2017 | 14.59 | 14.86 | 13.97 | 14.15 | 153,939 | -0.27(-1.87%) |
Feb 06, 2017 | 15.08 | 15.33 | 14.33 | 14.42 | 112,627 | -0.68(-4.52%) |
Feb 03, 2017 | 15.59 | 15.76 | 14.59 | 15.10 | 189,684 | -0.38(-2.43%) |
Feb 02, 2017 | 15.75 | 15.93 | 15.29 | 15.47 | 85,272 | -0.31(-1.95%) |
Feb 01, 2017 | 15.74 | 16.26 | 15.44 | 15.78 | 129,083 | +0.25(+1.61%) |
Jan 31, 2017 | 15.93 | 16.02 | 15.33 | 15.53 | 151,565 | -0.46(-2.89%) |
Jan 30, 2017 | 15.93 | 16.21 | 15.73 | 15.99 | 114,070 | +0.02(+0.12%) |
Jan 27, 2017 | 16.08 | 16.20 | 15.63 | 15.97 | 169,935 | -0.09(-0.54%) |
Jan 26, 2017 | 15.49 | 16.52 | 15.44 | 16.06 | 263,816 | +0.54(+3.47%) |
Jan 25, 2017 | 14.82 | 15.98 | 14.54 | 15.52 | 223,859 | +1.01(+6.96%) |
Jan 24, 2017 | 13.26 | 14.59 | 13.26 | 14.51 | 212,549 | +1.37(+10.40%) |
Jan 23, 2017 | 13.22 | 13.56 | 12.88 | 13.14 | 101,013 | +0.08(+0.59%) |
Jan 20, 2017 | 12.83 | 13.29 | 12.83 | 13.07 | 111,189 | +0.38(+3.03%) |
Jan 19, 2017 | 12.92 | 12.95 | 12.32 | 12.68 | 63,225 | -0.31(-2.37%) |
Jan 18, 2017 | 12.24 | 13.08 | 11.92 | 12.99 | 169,532 | +0.72(+5.88%) |
Jan 17, 2017 | 12.51 | 12.64 | 11.26 | 12.27 | 99,528 | -0.24(-1.92%) |
Jan 13, 2017 | 12.51 | 12.51 | 12.51 | 0 | +1.88(+17.65%) | |
Jan 12, 2017 | 10.92 | 10.92 | 10.37 | 10.63 | 47,196 | -0.20(-1.87%) |
Jan 11, 2017 | 10.74 | 10.91 | 10.52 | 10.84 | 40,918 | +0.13(+1.17%) |
Jan 10, 2017 | 10.60 | 11.02 | 10.44 | 10.71 | 39,841 | +0.21(+2.02%) |
Jan 09, 2017 | 10.91 | 10.91 | 10.27 | 10.50 | 47,165 | -0.54(-4.88%) |
Jan 06, 2017 | 9.912 | 11.16 | 9.844 | 11.04 | 142,681 | +1.13(+11.36%) |
Jan 05, 2017 | 9.710 | 10.01 | 9.642 | 9.912 | 282,540 | +0.21(+2.18%) |
Jan 04, 2017 | 9.373 | 9.700 | 9.055 | 9.700 | 135,674 | +0.36(+3.81%) |
Jan 03, 2017 | 8.507 | 9.402 | 8.376 | 9.344 | 53,456 | +1.00(+12.00%) |
Dec 30, 2016 | 8.343 | 8.343 | 8.343 | 0 | +0.15(+1.88%) | |
Dec 29, 2016 | 8.256 | 8.382 | 8.093 | 8.189 | 71,011 | -0.04(-0.47%) |
Dec 28, 2016 | 8.410 | 8.564 | 8.179 | 8.228 | 57,744 | -0.20(-2.40%) |
Dec 27, 2016 | 8.382 | 8.670 | 8.199 | 8.430 | 84,746 | -0.07(-0.79%) |
Dec 23, 2016 | 8.497 | 8.497 | 8.497 | 0 | -0.45(-5.05%) | |
Dec 22, 2016 | 9.440 | 9.440 | 8.940 | 8.949 | 34,562 | -0.44(-4.71%) |
Dec 21, 2016 | 9.421 | 9.584 | 9.286 | 9.392 | 30,138 | -0.02(-0.20%) |
Dec 20, 2016 | 9.440 | 9.565 | 9.382 | 9.411 | 40,969 | +0.07(+0.72%) |
Dec 19, 2016 | 9.373 | 9.498 | 9.200 | 9.344 | 44,962 | -0.02(-0.21%) |
Dec 16, 2016 | 9.382 | 9.546 | 9.286 | 9.363 | 178,155 | +0.05(+0.52%) |
Dec 15, 2016 | 9.286 | 9.459 | 9.257 | 9.315 | 42,815 | +0.06(+0.62%) |
Dec 14, 2016 | 9.402 | 9.469 | 9.209 | 9.257 | 50,225 | -0.23(-2.43%) |
Dec 13, 2016 | 9.363 | 9.787 | 9.363 | 9.488 | 86,711 | -0.44(-4.46%) |
Dec 12, 2016 | 9.623 | 10.01 | 9.623 | 9.931 | 125,555 | +0.43(+4.56%) |
Dec 09, 2016 | 8.882 | 9.517 | 8.738 | 9.498 | 89,132 | +0.68(+7.75%) |
Dec 08, 2016 | 8.795 | 8.843 | 8.670 | 8.815 | 74,781 | +0.08(+0.88%) |
Dec 07, 2016 | 8.709 | 8.795 | 8.690 | 8.738 | 71,126 | -0.01(-0.11%) |
Dec 06, 2016 | 8.766 | 8.834 | 8.641 | 8.747 | 61,830 | +0.00(+0.00%) |
Dec 05, 2016 | 8.593 | 8.911 | 8.593 | 8.747 | 64,415 | +0.24(+2.83%) |
Dec 02, 2016 | 8.651 | 8.670 | 8.478 | 8.507 | 38,679 | -0.14(-1.67%) |