Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.78 | 11.82 | 11.61 | 11.68 | 5,140,302 | -0.14(-1.21%) |
Feb 27, 2017 | 11.64 | 11.82 | 11.62 | 11.82 | 3,747,116 | +0.17(+1.47%) |
Feb 24, 2017 | 11.50 | 11.65 | 11.45 | 11.65 | 3,653,570 | -0.01(-0.13%) |
Feb 23, 2017 | 11.67 | 11.72 | 11.51 | 11.67 | 2,687,475 | -0.02(-0.19%) |
Feb 22, 2017 | 11.64 | 11.73 | 11.60 | 11.69 | 1,930,680 | +0.00(+0.00%) |
Feb 21, 2017 | 11.62 | 11.69 | 11.56 | 11.69 | 3,031,670 | +0.13(+1.16%) |
Feb 17, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.04(-0.38%) | |
Feb 16, 2017 | 11.53 | 11.60 | 11.47 | 11.60 | 3,768,347 | +0.05(+0.45%) |
Feb 15, 2017 | 11.49 | 11.56 | 11.41 | 11.55 | 4,014,443 | +0.10(+0.91%) |
Feb 14, 2017 | 11.22 | 11.46 | 11.15 | 11.44 | 4,225,729 | +0.22(+1.99%) |
Feb 13, 2017 | 11.21 | 11.38 | 11.15 | 11.22 | 2,645,222 | +0.08(+0.74%) |
Feb 10, 2017 | 11.18 | 11.19 | 11.03 | 11.14 | 1,792,400 | +0.00(+0.00%) |
Feb 09, 2017 | 10.95 | 11.14 | 10.94 | 11.14 | 2,350,357 | +0.22(+2.05%) |
Feb 08, 2017 | 10.93 | 10.93 | 10.77 | 10.92 | 2,698,578 | -0.09(-0.81%) |
Feb 07, 2017 | 11.12 | 11.14 | 10.92 | 11.00 | 1,886,595 | -0.06(-0.54%) |
Feb 06, 2017 | 11.12 | 11.22 | 11.03 | 11.06 | 1,658,044 | -0.17(-1.52%) |
Feb 03, 2017 | 11.11 | 11.27 | 11.02 | 11.24 | 3,395,742 | +0.30(+2.72%) |
Feb 02, 2017 | 10.95 | 11.05 | 10.87 | 10.94 | 2,585,635 | -0.10(-0.94%) |
Feb 01, 2017 | 11.28 | 11.39 | 11.03 | 11.04 | 2,915,514 | -0.08(-0.74%) |
Jan 31, 2017 | 11.02 | 11.18 | 10.96 | 11.12 | 3,214,739 | +0.09(+0.81%) |
Jan 30, 2017 | 11.17 | 11.19 | 11.00 | 11.03 | 3,291,793 | -0.22(-1.92%) |
Jan 27, 2017 | 11.40 | 11.42 | 11.21 | 11.25 | 3,028,545 | -0.18(-1.56%) |
Jan 26, 2017 | 11.54 | 11.58 | 11.35 | 11.43 | 2,589,586 | -0.04(-0.39%) |
Jan 25, 2017 | 11.48 | 11.56 | 11.44 | 11.47 | 2,337,014 | +0.13(+1.18%) |
Jan 24, 2017 | 11.25 | 11.40 | 11.21 | 11.34 | 2,470,124 | +0.14(+1.26%) |
Jan 23, 2017 | 11.21 | 11.26 | 11.08 | 11.20 | 3,165,019 | -0.08(-0.73%) |
Jan 20, 2017 | 11.24 | 11.39 | 11.21 | 11.28 | 2,341,323 | +0.05(+0.46%) |
Jan 19, 2017 | 11.33 | 11.51 | 11.19 | 11.23 | 3,251,681 | -0.14(-1.24%) |
Jan 18, 2017 | 11.34 | 11.38 | 11.19 | 11.37 | 3,707,965 | +0.08(+0.73%) |
Jan 17, 2017 | 11.59 | 11.59 | 11.27 | 11.29 | 3,120,063 | -0.45(-3.81%) |
Jan 13, 2017 | 11.73 | 11.73 | 11.73 | 0 | +0.06(+0.51%) | |
Jan 12, 2017 | 11.88 | 11.89 | 11.62 | 11.67 | 3,167,560 | -0.30(-2.49%) |
Jan 11, 2017 | 11.91 | 12.00 | 11.81 | 11.97 | 2,371,872 | +0.04(+0.37%) |
Jan 10, 2017 | 11.81 | 11.99 | 11.79 | 11.93 | 1,886,186 | +0.13(+1.07%) |
Jan 09, 2017 | 11.88 | 11.94 | 11.78 | 11.80 | 2,691,869 | -0.18(-1.49%) |
Jan 06, 2017 | 11.98 | 12.05 | 11.89 | 11.98 | 2,180,109 | +0.07(+0.63%) |
Jan 05, 2017 | 12.08 | 12.09 | 11.80 | 11.91 | 2,437,776 | -0.17(-1.42%) |
Jan 04, 2017 | 11.97 | 12.11 | 11.92 | 12.08 | 3,041,198 | +0.16(+1.37%) |
Jan 03, 2017 | 12.13 | 12.17 | 11.87 | 11.91 | 3,872,889 | -0.02(-0.19%) |
Dec 30, 2016 | 11.94 | 11.94 | 11.94 | 0 | -0.01(-0.12%) | |
Dec 29, 2016 | 12.00 | 12.07 | 11.89 | 11.95 | 1,022,222 | -0.04(-0.37%) |
Dec 28, 2016 | 12.10 | 12.10 | 11.95 | 11.99 | 1,309,622 | -0.08(-0.68%) |
Dec 27, 2016 | 12.09 | 12.13 | 12.03 | 12.08 | 2,227,107 | -0.01(-0.12%) |
Dec 23, 2016 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 12.10 | 12.17 | 12.00 | 12.09 | 2,021,567 | +0.04(+0.31%) |
Dec 21, 2016 | 12.07 | 12.14 | 12.02 | 12.05 | 2,623,564 | -0.01(-0.06%) |
Dec 20, 2016 | 11.91 | 12.11 | 11.79 | 12.06 | 4,625,272 | +0.34(+2.92%) |
Dec 19, 2016 | 11.63 | 11.72 | 11.42 | 11.72 | 2,378,620 | +0.08(+0.70%) |
Dec 16, 2016 | 11.91 | 11.96 | 11.60 | 11.64 | 9,149,474 | -0.22(-1.82%) |
Dec 15, 2016 | 11.82 | 11.95 | 11.70 | 11.85 | 3,911,324 | +0.14(+1.21%) |
Dec 14, 2016 | 11.68 | 11.87 | 11.35 | 11.71 | 3,242,060 | -0.06(-0.51%) |
Dec 13, 2016 | 11.73 | 11.84 | 11.66 | 11.77 | 3,529,752 | +0.05(+0.44%) |
Dec 12, 2016 | 12.21 | 12.23 | 11.70 | 11.72 | 4,606,141 | -0.49(-4.02%) |
Dec 09, 2016 | 12.09 | 12.23 | 12.00 | 12.21 | 2,698,720 | +0.11(+0.92%) |
Dec 08, 2016 | 11.91 | 12.11 | 11.90 | 12.10 | 3,861,016 | +0.26(+2.20%) |
Dec 07, 2016 | 11.68 | 11.86 | 11.62 | 11.84 | 2,695,708 | +0.15(+1.27%) |
Dec 06, 2016 | 11.54 | 11.69 | 11.47 | 11.69 | 2,496,606 | +0.19(+1.62%) |
Dec 05, 2016 | 11.43 | 11.50 | 11.35 | 11.50 | 2,004,534 | +0.19(+1.71%) |
Dec 02, 2016 | 11.53 | 11.56 | 11.30 | 11.31 | 1,457,576 | -0.22(-1.94%) |