Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.74 | 10.75 | 10.11 | 10.27 | 255,920 | -0.54(-5.00%) |
Feb 27, 2017 | 10.86 | 11.10 | 10.78 | 10.81 | 331,202 | -0.10(-0.92%) |
Feb 24, 2017 | 10.60 | 11.00 | 10.45 | 10.91 | 205,392 | +0.22(+2.06%) |
Feb 23, 2017 | 10.95 | 11.10 | 10.66 | 10.69 | 379,060 | -0.33(-2.99%) |
Feb 22, 2017 | 11.03 | 11.33 | 10.81 | 11.02 | 283,540 | +0.12(+1.10%) |
Feb 21, 2017 | 10.91 | 11.24 | 10.89 | 10.90 | 291,677 | -0.04(-0.37%) |
Feb 17, 2017 | 10.94 | 10.94 | 10.94 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.04 | 11.18 | 10.83 | 10.94 | 209,598 | -0.14(-1.26%) |
Feb 15, 2017 | 10.96 | 11.21 | 10.85 | 11.08 | 336,814 | +0.08(+0.73%) |
Feb 14, 2017 | 11.13 | 11.38 | 10.91 | 11.00 | 256,450 | -0.24(-2.14%) |
Feb 13, 2017 | 11.31 | 11.49 | 11.07 | 11.24 | 297,623 | +0.03(+0.27%) |
Feb 10, 2017 | 11.05 | 11.52 | 10.90 | 11.21 | 553,405 | +0.22(+2.00%) |
Feb 09, 2017 | 11.13 | 11.25 | 10.95 | 10.99 | 313,448 | +0.02(+0.18%) |
Feb 08, 2017 | 10.93 | 11.00 | 10.75 | 10.97 | 191,287 | +0.05(+0.46%) |
Feb 07, 2017 | 10.92 | 11.04 | 10.75 | 10.92 | 257,909 | +0.04(+0.37%) |
Feb 06, 2017 | 11.12 | 11.17 | 10.81 | 10.88 | 432,392 | -0.21(-1.89%) |
Feb 03, 2017 | 11.96 | 11.96 | 11.08 | 11.09 | 500,160 | -0.86(-7.20%) |
Feb 02, 2017 | 10.83 | 12.10 | 10.76 | 11.95 | 1,041,823 | +1.10(+10.14%) |
Feb 01, 2017 | 9.750 | 10.97 | 8.810 | 10.85 | 2,656,036 | +0.00(+0.00%) |
Jan 31, 2017 | 10.29 | 10.93 | 10.10 | 10.85 | 574,456 | +0.36(+3.43%) |
Jan 30, 2017 | 10.61 | 10.71 | 10.30 | 10.49 | 565,962 | -0.09(-0.85%) |
Jan 27, 2017 | 11.10 | 11.34 | 10.55 | 10.58 | 572,894 | -0.48(-4.34%) |
Jan 26, 2017 | 11.50 | 11.65 | 11.05 | 11.06 | 433,371 | -0.54(-4.66%) |
Jan 25, 2017 | 11.49 | 11.79 | 11.49 | 11.60 | 261,594 | +0.12(+1.05%) |
Jan 24, 2017 | 11.51 | 11.67 | 11.20 | 11.48 | 256,321 | -0.02(-0.17%) |
Jan 23, 2017 | 11.81 | 11.85 | 11.45 | 11.50 | 318,152 | -0.40(-3.36%) |
Jan 20, 2017 | 11.72 | 11.96 | 11.66 | 11.90 | 301,255 | +0.22(+1.88%) |
Jan 19, 2017 | 11.83 | 11.84 | 11.52 | 11.68 | 473,356 | -0.07(-0.60%) |
Jan 18, 2017 | 11.60 | 11.78 | 11.16 | 11.75 | 304,542 | +0.12(+1.03%) |
Jan 17, 2017 | 11.44 | 11.70 | 11.31 | 11.63 | 349,563 | +0.00(+0.00%) |
Jan 13, 2017 | 11.63 | 11.63 | 11.63 | 0 | -0.04(-0.34%) | |
Jan 12, 2017 | 11.66 | 11.73 | 11.24 | 11.67 | 244,253 | -0.02(-0.17%) |
Jan 11, 2017 | 11.92 | 11.92 | 11.51 | 11.69 | 451,971 | -0.33(-2.75%) |
Jan 10, 2017 | 11.11 | 12.29 | 11.11 | 12.02 | 1,322,622 | -0.12(-0.99%) |
Jan 09, 2017 | 12.92 | 12.92 | 12.02 | 12.14 | 541,635 | -0.85(-6.54%) |
Jan 06, 2017 | 13.16 | 13.46 | 12.68 | 12.99 | 366,085 | -0.05(-0.38%) |
Jan 05, 2017 | 13.52 | 13.60 | 12.78 | 13.04 | 418,358 | -0.81(-5.85%) |
Jan 04, 2017 | 13.18 | 13.90 | 13.15 | 13.85 | 327,743 | +0.70(+5.32%) |
Jan 03, 2017 | 12.98 | 13.82 | 12.71 | 13.15 | 577,493 | +0.63(+5.03%) |
Dec 30, 2016 | 12.52 | 12.52 | 12.52 | 0 | -0.17(-1.34%) | |
Dec 29, 2016 | 12.64 | 12.87 | 12.48 | 12.69 | 287,488 | +0.12(+0.95%) |
Dec 28, 2016 | 12.91 | 13.44 | 12.42 | 12.57 | 273,133 | -0.26(-2.03%) |
Dec 27, 2016 | 12.63 | 13.03 | 12.63 | 12.83 | 130,762 | +0.18(+1.42%) |
Dec 23, 2016 | 12.65 | 12.65 | 12.65 | 0 | +0.51(+4.20%) | |
Dec 22, 2016 | 13.57 | 13.57 | 12.07 | 12.14 | 450,447 | -1.46(-10.74%) |
Dec 21, 2016 | 13.86 | 14.04 | 13.52 | 13.60 | 108,709 | -0.40(-2.86%) |
Dec 20, 2016 | 13.55 | 14.72 | 13.52 | 14.00 | 300,458 | +0.70(+5.26%) |
Dec 19, 2016 | 13.46 | 13.65 | 13.16 | 13.30 | 176,891 | -0.10(-0.75%) |
Dec 16, 2016 | 14.08 | 14.30 | 13.32 | 13.40 | 253,917 | -0.69(-4.90%) |
Dec 15, 2016 | 14.33 | 14.58 | 14.00 | 14.09 | 300,033 | -0.35(-2.42%) |
Dec 14, 2016 | 14.55 | 14.55 | 14.17 | 14.44 | 119,466 | -0.15(-1.03%) |
Dec 13, 2016 | 14.56 | 14.77 | 14.34 | 14.59 | 209,960 | +0.15(+1.04%) |
Dec 12, 2016 | 14.58 | 14.60 | 13.82 | 14.44 | 335,722 | -0.20(-1.37%) |
Dec 09, 2016 | 15.21 | 15.44 | 14.53 | 14.64 | 292,912 | -0.60(-3.94%) |
Dec 08, 2016 | 15.15 | 15.32 | 14.98 | 15.24 | 272,055 | +0.04(+0.26%) |
Dec 07, 2016 | 15.18 | 15.48 | 15.04 | 15.20 | 156,360 | +0.03(+0.20%) |
Dec 06, 2016 | 15.35 | 15.35 | 15.03 | 15.17 | 168,194 | -0.09(-0.59%) |
Dec 05, 2016 | 15.43 | 15.72 | 15.16 | 15.26 | 215,578 | +0.08(+0.53%) |
Dec 02, 2016 | 15.78 | 15.97 | 15.03 | 15.18 | 366,798 | -0.51(-3.25%) |