Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.86 | 11.86 | 11.03 | 11.06 | 61,417 | -0.71(-6.03%) |
Feb 27, 2017 | 11.63 | 11.92 | 11.49 | 11.77 | 45,816 | +0.29(+2.53%) |
Feb 24, 2017 | 11.29 | 11.56 | 11.25 | 11.48 | 45,617 | +0.01(+0.09%) |
Feb 23, 2017 | 11.96 | 11.96 | 11.10 | 11.47 | 60,296 | -0.39(-3.29%) |
Feb 22, 2017 | 11.82 | 11.99 | 11.67 | 11.86 | 54,202 | +0.10(+0.85%) |
Feb 21, 2017 | 11.29 | 11.90 | 11.10 | 11.76 | 87,854 | +0.43(+3.80%) |
Feb 17, 2017 | 11.33 | 11.33 | 11.33 | 0 | -0.63(-5.27%) | |
Feb 16, 2017 | 11.75 | 12.19 | 11.64 | 11.96 | 71,111 | +0.05(+0.42%) |
Feb 15, 2017 | 12.36 | 12.64 | 11.75 | 11.91 | 134,027 | -0.53(-4.26%) |
Feb 14, 2017 | 12.80 | 12.80 | 12.29 | 12.44 | 57,218 | -0.11(-0.88%) |
Feb 13, 2017 | 12.46 | 12.56 | 12.29 | 12.55 | 58,899 | +0.31(+2.54%) |
Feb 10, 2017 | 12.52 | 12.74 | 12.08 | 12.24 | 105,469 | -0.26(-2.09%) |
Feb 09, 2017 | 12.37 | 12.80 | 12.37 | 12.50 | 104,845 | +0.05(+0.40%) |
Feb 08, 2017 | 12.70 | 12.77 | 12.25 | 12.45 | 89,133 | -0.11(-0.88%) |
Feb 07, 2017 | 12.45 | 13.00 | 12.25 | 12.56 | 144,056 | +0.13(+1.05%) |
Feb 06, 2017 | 11.39 | 12.49 | 11.23 | 12.43 | 241,380 | +1.41(+12.79%) |
Feb 03, 2017 | 10.95 | 11.13 | 10.88 | 11.02 | 76,093 | +0.10(+0.92%) |
Feb 02, 2017 | 10.67 | 11.25 | 10.50 | 10.92 | 143,796 | +0.58(+5.61%) |
Feb 01, 2017 | 10.80 | 10.80 | 10.32 | 10.34 | 30,295 | -0.25(-2.36%) |
Jan 31, 2017 | 10.51 | 10.60 | 10.43 | 10.59 | 35,497 | +0.02(+0.19%) |
Jan 30, 2017 | 10.87 | 10.98 | 10.41 | 10.57 | 50,679 | -0.29(-2.67%) |
Jan 27, 2017 | 11.13 | 11.24 | 10.70 | 10.86 | 71,178 | -0.41(-3.64%) |
Jan 26, 2017 | 11.28 | 11.40 | 11.15 | 11.27 | 29,115 | -0.03(-0.27%) |
Jan 25, 2017 | 11.66 | 11.72 | 11.25 | 11.30 | 54,183 | -0.01(-0.09%) |
Jan 24, 2017 | 11.61 | 11.66 | 11.22 | 11.31 | 35,833 | -0.16(-1.39%) |
Jan 23, 2017 | 11.50 | 11.72 | 11.40 | 11.47 | 56,542 | -0.03(-0.26%) |
Jan 20, 2017 | 11.30 | 11.62 | 11.17 | 11.50 | 59,074 | +0.23(+2.04%) |
Jan 19, 2017 | 10.90 | 11.41 | 10.90 | 11.27 | 68,496 | +0.29(+2.64%) |
Jan 18, 2017 | 11.12 | 11.12 | 10.84 | 10.98 | 41,522 | -0.04(-0.36%) |
Jan 17, 2017 | 11.22 | 11.47 | 10.80 | 11.02 | 100,314 | -0.03(-0.27%) |
Jan 13, 2017 | 11.05 | 11.05 | 11.05 | 0 | +0.37(+3.46%) | |
Jan 12, 2017 | 10.73 | 10.86 | 10.24 | 10.68 | 83,691 | -0.02(-0.19%) |
Jan 11, 2017 | 10.72 | 10.89 | 10.52 | 10.70 | 77,532 | -0.14(-1.29%) |
Jan 10, 2017 | 10.88 | 11.00 | 10.56 | 10.84 | 126,928 | -0.09(-0.82%) |
Jan 09, 2017 | 10.10 | 10.95 | 9.980 | 10.93 | 464,123 | +1.56(+16.65%) |
Jan 06, 2017 | 9.525 | 9.700 | 9.240 | 9.370 | 56,577 | -0.05(-0.53%) |
Jan 05, 2017 | 9.010 | 9.740 | 9.000 | 9.420 | 85,626 | +0.38(+4.20%) |
Jan 04, 2017 | 8.770 | 9.440 | 8.600 | 9.040 | 114,599 | +0.04(+0.44%) |
Jan 03, 2017 | 8.660 | 9.150 | 8.430 | 9.000 | 131,437 | +0.49(+5.76%) |
Dec 30, 2016 | 8.510 | 8.510 | 8.510 | 0 | -0.42(-4.70%) | |
Dec 29, 2016 | 9.190 | 9.190 | 8.800 | 8.930 | 37,727 | -0.16(-1.76%) |
Dec 28, 2016 | 9.000 | 9.404 | 8.860 | 9.090 | 20,350 | +0.04(+0.44%) |
Dec 27, 2016 | 8.880 | 9.250 | 8.830 | 9.050 | 41,530 | +0.17(+1.91%) |
Dec 23, 2016 | 8.880 | 8.880 | 8.880 | 0 | -0.02(-0.22%) | |
Dec 22, 2016 | 9.250 | 9.445 | 8.650 | 8.900 | 83,038 | -0.25(-2.73%) |
Dec 21, 2016 | 9.070 | 9.169 | 9.060 | 9.150 | 28,278 | +0.11(+1.22%) |
Dec 20, 2016 | 9.050 | 9.120 | 8.870 | 9.040 | 59,367 | -0.02(-0.22%) |
Dec 19, 2016 | 8.920 | 9.170 | 8.880 | 9.060 | 56,038 | +0.12(+1.34%) |
Dec 16, 2016 | 8.990 | 9.220 | 8.840 | 8.940 | 67,713 | -0.06(-0.67%) |
Dec 15, 2016 | 9.000 | 9.250 | 8.800 | 9.000 | 106,316 | +0.02(+0.22%) |
Dec 14, 2016 | 9.650 | 9.990 | 8.910 | 8.980 | 352,595 | -0.32(-3.44%) |
Dec 13, 2016 | 8.540 | 9.451 | 8.300 | 9.300 | 727,351 | +0.82(+9.67%) |
Dec 12, 2016 | 8.510 | 8.662 | 8.180 | 8.480 | 144,285 | +0.06(+0.71%) |
Dec 09, 2016 | 8.530 | 8.560 | 8.390 | 8.420 | 116,166 | -0.04(-0.47%) |
Dec 08, 2016 | 8.360 | 8.600 | 8.140 | 8.460 | 117,476 | +0.08(+0.95%) |
Dec 07, 2016 | 8.020 | 8.610 | 8.000 | 8.380 | 194,934 | +0.37(+4.62%) |
Dec 06, 2016 | 8.150 | 8.170 | 8.000 | 8.010 | 617,068 | -0.61(-7.08%) |
Dec 05, 2016 | 8.430 | 8.980 | 8.324 | 8.620 | 66,367 | +0.14(+1.65%) |
Dec 02, 2016 | 8.350 | 8.540 | 7.902 | 8.480 | 73,338 | +0.21(+2.54%) |