Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.93 | 10.93 | 10.58 | 10.66 | 86,313 | -0.27(-2.47%) |
Feb 27, 2017 | 10.82 | 11.01 | 10.66 | 10.93 | 60,619 | +0.12(+1.07%) |
Feb 24, 2017 | 10.78 | 10.88 | 10.31 | 10.82 | 125,623 | -0.04(-0.36%) |
Feb 23, 2017 | 10.70 | 10.89 | 10.70 | 10.85 | 37,633 | +0.21(+2.00%) |
Feb 22, 2017 | 10.51 | 10.67 | 10.51 | 10.64 | 36,028 | -0.06(-0.54%) |
Feb 21, 2017 | 10.93 | 11.14 | 10.66 | 10.70 | 53,506 | -0.23(-2.12%) |
Feb 17, 2017 | 10.93 | 10.93 | 10.93 | 0 | +0.12(+1.07%) | |
Feb 16, 2017 | 10.20 | 10.85 | 10.08 | 10.82 | 123,679 | -0.04(-0.36%) |
Feb 15, 2017 | 10.70 | 10.85 | 10.62 | 10.85 | 34,739 | +0.12(+1.08%) |
Feb 14, 2017 | 10.62 | 10.78 | 10.62 | 10.74 | 73,757 | +0.00(+0.00%) |
Feb 13, 2017 | 10.66 | 10.78 | 10.58 | 10.74 | 78,810 | +0.12(+1.09%) |
Feb 10, 2017 | 10.47 | 10.66 | 10.39 | 10.62 | 72,839 | +0.15(+1.48%) |
Feb 09, 2017 | 10.43 | 10.51 | 10.31 | 10.47 | 79,634 | +0.04(+0.37%) |
Feb 08, 2017 | 10.35 | 10.47 | 10.31 | 10.43 | 87,673 | +0.00(+0.00%) |
Feb 07, 2017 | 10.31 | 10.47 | 10.27 | 10.43 | 90,581 | +0.15(+1.50%) |
Feb 06, 2017 | 10.20 | 10.43 | 10.08 | 10.27 | 82,052 | +0.04(+0.38%) |
Feb 03, 2017 | 9.927 | 10.31 | 9.695 | 10.24 | 122,651 | +0.46(+4.74%) |
Feb 02, 2017 | 9.772 | 9.927 | 9.541 | 9.772 | 60,192 | -0.04(-0.39%) |
Feb 01, 2017 | 9.811 | 9.966 | 9.772 | 9.811 | 45,996 | +0.08(+0.79%) |
Jan 31, 2017 | 9.386 | 9.811 | 9.367 | 9.734 | 84,032 | +0.23(+2.44%) |
Jan 30, 2017 | 9.966 | 9.966 | 9.463 | 9.502 | 125,850 | -0.54(-5.38%) |
Jan 27, 2017 | 10.39 | 10.54 | 10.00 | 10.04 | 80,360 | -0.50(-4.76%) |
Jan 26, 2017 | 10.62 | 10.70 | 10.20 | 10.54 | 111,023 | -0.12(-1.09%) |
Jan 25, 2017 | 10.31 | 10.74 | 10.31 | 10.66 | 89,114 | +0.27(+2.60%) |
Jan 24, 2017 | 10.27 | 10.47 | 10.08 | 10.39 | 105,023 | +0.19(+1.89%) |
Jan 23, 2017 | 10.24 | 10.33 | 10.12 | 10.20 | 47,962 | -0.04(-0.38%) |
Jan 20, 2017 | 10.27 | 10.43 | 10.12 | 10.24 | 89,720 | -0.08(-0.75%) |
Jan 19, 2017 | 10.62 | 10.62 | 10.31 | 10.31 | 69,187 | -0.27(-2.55%) |
Jan 18, 2017 | 10.58 | 10.62 | 10.47 | 10.58 | 74,140 | +0.08(+0.73%) |
Jan 17, 2017 | 10.82 | 10.82 | 10.51 | 10.51 | 68,654 | -0.39(-3.55%) |
Jan 13, 2017 | 10.89 | 10.89 | 10.89 | 0 | +0.04(+0.36%) | |
Jan 12, 2017 | 11.16 | 11.16 | 10.66 | 10.85 | 77,502 | -0.31(-2.77%) |
Jan 11, 2017 | 11.05 | 11.18 | 10.85 | 11.16 | 100,168 | +0.15(+1.40%) |
Jan 10, 2017 | 10.85 | 11.12 | 10.82 | 11.01 | 105,150 | +0.19(+1.79%) |
Jan 09, 2017 | 10.70 | 10.91 | 10.66 | 10.82 | 147,412 | +0.00(+0.00%) |
Jan 06, 2017 | 11.09 | 11.09 | 10.66 | 10.82 | 86,313 | -0.12(-1.06%) |
Jan 05, 2017 | 11.36 | 11.51 | 10.89 | 10.93 | 96,251 | -0.50(-4.39%) |
Jan 04, 2017 | 11.51 | 11.51 | 11.20 | 11.43 | 87,628 | +0.00(+0.00%) |
Jan 03, 2017 | 11.01 | 11.51 | 10.90 | 11.43 | 223,297 | +0.46(+4.23%) |
Dec 30, 2016 | 10.97 | 10.97 | 10.97 | 0 | -0.12(-1.05%) | |
Dec 29, 2016 | 11.01 | 11.12 | 10.83 | 11.09 | 64,635 | +0.12(+1.06%) |
Dec 28, 2016 | 11.09 | 11.12 | 10.85 | 10.97 | 123,345 | -0.12(-1.05%) |
Dec 27, 2016 | 11.39 | 11.39 | 11.05 | 11.09 | 152,050 | -0.27(-2.38%) |
Dec 23, 2016 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 11.36 | 11.51 | 11.20 | 11.36 | 110,165 | -0.08(-0.68%) |
Dec 21, 2016 | 11.55 | 11.59 | 11.28 | 11.43 | 98,974 | -0.12(-1.00%) |
Dec 20, 2016 | 11.51 | 11.74 | 11.20 | 11.55 | 127,404 | +0.12(+1.01%) |
Dec 19, 2016 | 11.28 | 11.59 | 11.20 | 11.43 | 98,579 | +0.12(+1.02%) |
Dec 16, 2016 | 11.67 | 11.94 | 11.28 | 11.32 | 919,464 | -0.31(-2.66%) |
Dec 15, 2016 | 10.70 | 11.97 | 10.24 | 11.63 | 545,948 | +0.77(+7.12%) |
Dec 14, 2016 | 10.85 | 11.16 | 10.66 | 10.85 | 94,582 | -0.12(-1.06%) |
Dec 13, 2016 | 10.82 | 11.01 | 10.74 | 10.97 | 109,345 | +0.15(+1.43%) |
Dec 12, 2016 | 11.12 | 11.16 | 9.888 | 10.82 | 141,348 | -0.27(-2.44%) |
Dec 09, 2016 | 10.74 | 11.16 | 10.69 | 11.09 | 118,677 | +0.35(+3.24%) |
Dec 08, 2016 | 10.93 | 11.20 | 10.43 | 10.74 | 192,573 | -0.31(-2.80%) |
Dec 07, 2016 | 11.09 | 11.16 | 10.70 | 11.05 | 106,750 | +0.07(+0.63%) |
Dec 06, 2016 | 10.21 | 11.09 | 9.616 | 10.98 | 158,218 | +0.73(+7.14%) |
Dec 05, 2016 | 9.283 | 10.36 | 9.283 | 10.25 | 207,750 | +1.04(+11.30%) |
Dec 02, 2016 | 9.167 | 9.263 | 9.090 | 9.206 | 70,022 | +0.00(+0.00%) |