Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.65 | 15.40 | 13.20 | 14.20 | 981,900 | +0.55(+4.03%) |
Feb 27, 2017 | 12.05 | 13.79 | 12.05 | 13.65 | 520,109 | +1.50(+12.35%) |
Feb 24, 2017 | 11.50 | 12.20 | 11.45 | 12.15 | 290,660 | +0.45(+3.85%) |
Feb 23, 2017 | 12.05 | 12.10 | 11.15 | 11.70 | 418,888 | -0.35(-2.90%) |
Feb 22, 2017 | 12.35 | 12.50 | 11.95 | 12.05 | 551,375 | -0.25(-2.03%) |
Feb 21, 2017 | 12.90 | 13.65 | 12.20 | 12.30 | 1,290,213 | -0.50(-3.91%) |
Feb 17, 2017 | 12.80 | 12.80 | 12.80 | 0 | +0.70(+5.79%) | |
Feb 16, 2017 | 12.30 | 12.50 | 11.95 | 12.10 | 382,564 | -0.15(-1.22%) |
Feb 15, 2017 | 12.00 | 12.30 | 11.95 | 12.25 | 218,972 | +0.20(+1.66%) |
Feb 14, 2017 | 11.95 | 12.15 | 11.85 | 12.05 | 200,784 | +0.00(+0.00%) |
Feb 13, 2017 | 12.15 | 12.25 | 11.80 | 12.05 | 121,374 | +0.05(+0.42%) |
Feb 10, 2017 | 12.30 | 12.45 | 11.90 | 12.00 | 316,033 | -0.20(-1.64%) |
Feb 09, 2017 | 12.45 | 12.60 | 12.05 | 12.20 | 382,512 | -0.25(-2.01%) |
Feb 08, 2017 | 12.10 | 12.50 | 11.92 | 12.45 | 270,020 | +0.25(+2.05%) |
Feb 07, 2017 | 12.00 | 12.50 | 11.95 | 12.20 | 309,509 | +0.15(+1.24%) |
Feb 06, 2017 | 12.05 | 12.60 | 11.75 | 12.05 | 468,592 | -0.05(-0.41%) |
Feb 03, 2017 | 11.30 | 12.25 | 11.10 | 12.10 | 450,482 | +0.85(+7.56%) |
Feb 02, 2017 | 10.30 | 11.70 | 10.05 | 11.25 | 852,212 | +0.95(+9.22%) |
Feb 01, 2017 | 10.55 | 10.80 | 10.15 | 10.30 | 199,177 | -0.20(-1.90%) |
Jan 31, 2017 | 9.650 | 10.60 | 9.600 | 10.50 | 255,771 | +0.75(+7.69%) |
Jan 30, 2017 | 10.05 | 10.05 | 9.650 | 9.750 | 170,466 | -0.40(-3.94%) |
Jan 27, 2017 | 9.900 | 10.15 | 9.450 | 10.15 | 354,662 | +0.30(+3.05%) |
Jan 26, 2017 | 10.30 | 10.30 | 9.700 | 9.850 | 206,335 | -0.35(-3.43%) |
Jan 25, 2017 | 10.25 | 10.50 | 10.05 | 10.20 | 218,655 | +0.00(+0.00%) |
Jan 24, 2017 | 9.950 | 10.30 | 9.600 | 10.20 | 421,522 | +0.30(+3.03%) |
Jan 23, 2017 | 10.10 | 10.25 | 9.600 | 9.900 | 289,435 | -0.30(-2.94%) |
Jan 20, 2017 | 10.20 | 10.26 | 9.950 | 10.20 | 222,698 | +0.00(+0.00%) |
Jan 19, 2017 | 10.55 | 10.55 | 10.20 | 10.20 | 273,990 | -0.35(-3.32%) |
Jan 18, 2017 | 10.60 | 10.71 | 10.00 | 10.55 | 379,105 | +0.05(+0.48%) |
Jan 17, 2017 | 11.25 | 11.25 | 10.30 | 10.50 | 412,072 | -0.90(-7.89%) |
Jan 13, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 11.35 | 11.65 | 11.30 | 11.40 | 163,234 | -0.10(-0.87%) |
Jan 11, 2017 | 11.95 | 12.18 | 11.15 | 11.50 | 400,314 | -0.50(-4.17%) |
Jan 10, 2017 | 11.95 | 12.12 | 11.80 | 12.00 | 210,601 | +0.05(+0.42%) |
Jan 09, 2017 | 12.30 | 12.35 | 11.90 | 11.95 | 429,594 | -0.15(-1.24%) |
Jan 06, 2017 | 11.90 | 12.45 | 11.85 | 12.10 | 505,625 | +0.20(+1.68%) |
Jan 05, 2017 | 12.45 | 12.50 | 11.80 | 11.90 | 516,754 | -0.50(-4.03%) |
Jan 04, 2017 | 12.30 | 12.45 | 12.10 | 12.40 | 394,033 | +0.10(+0.81%) |
Jan 03, 2017 | 12.25 | 12.52 | 11.90 | 12.30 | 274,086 | +0.20(+1.65%) |
Dec 30, 2016 | 12.10 | 12.10 | 12.10 | 0 | -0.25(-2.02%) | |
Dec 29, 2016 | 12.25 | 12.90 | 12.20 | 12.35 | 318,239 | +0.20(+1.65%) |
Dec 28, 2016 | 11.80 | 12.40 | 11.75 | 12.15 | 496,942 | +0.40(+3.40%) |
Dec 27, 2016 | 11.90 | 12.00 | 11.75 | 11.75 | 210,108 | +0.00(+0.00%) |
Dec 23, 2016 | 11.75 | 11.75 | 11.75 | 0 | +0.05(+0.43%) | |
Dec 22, 2016 | 11.60 | 11.85 | 11.10 | 11.70 | 231,054 | +0.15(+1.30%) |
Dec 21, 2016 | 12.00 | 12.00 | 11.40 | 11.55 | 145,902 | -0.45(-3.75%) |
Dec 20, 2016 | 11.70 | 12.40 | 11.70 | 12.00 | 239,643 | +0.30(+2.56%) |
Dec 19, 2016 | 11.45 | 11.80 | 11.35 | 11.70 | 359,764 | +0.10(+0.86%) |
Dec 16, 2016 | 11.25 | 11.97 | 11.00 | 11.60 | 1,204,809 | +0.35(+3.11%) |
Dec 15, 2016 | 11.05 | 11.44 | 10.90 | 11.25 | 177,944 | +0.20(+1.81%) |
Dec 14, 2016 | 11.05 | 11.50 | 10.75 | 11.05 | 207,118 | -0.10(-0.90%) |
Dec 13, 2016 | 11.55 | 11.65 | 11.05 | 11.15 | 161,367 | -0.35(-3.04%) |
Dec 12, 2016 | 11.15 | 11.85 | 11.10 | 11.50 | 266,417 | +0.40(+3.60%) |
Dec 09, 2016 | 10.90 | 11.35 | 10.65 | 11.10 | 329,183 | +0.30(+2.78%) |
Dec 08, 2016 | 10.90 | 11.10 | 10.60 | 10.80 | 347,942 | -0.15(-1.37%) |
Dec 07, 2016 | 10.90 | 11.18 | 10.30 | 10.95 | 346,949 | -0.15(-1.35%) |
Dec 06, 2016 | 10.90 | 11.15 | 10.50 | 11.10 | 232,529 | +0.20(+1.83%) |
Dec 05, 2016 | 10.70 | 10.95 | 10.50 | 10.90 | 204,978 | +0.40(+3.81%) |
Dec 02, 2016 | 10.50 | 11.05 | 10.35 | 10.50 | 300,747 | +0.00(+0.00%) |