Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.79 | 11.79 | 11.70 | 11.71 | 290,549 | -0.04(-0.34%) |
Feb 27, 2017 | 11.75 | 11.87 | 11.67 | 11.75 | 224,581 | +0.01(+0.05%) |
Feb 24, 2017 | 11.67 | 11.80 | 11.64 | 11.74 | 223,383 | +0.07(+0.63%) |
Feb 23, 2017 | 11.67 | 11.73 | 11.53 | 11.67 | 165,022 | +0.03(+0.24%) |
Feb 22, 2017 | 11.55 | 11.65 | 11.39 | 11.64 | 215,860 | +0.04(+0.39%) |
Feb 21, 2017 | 11.48 | 11.63 | 11.38 | 11.60 | 270,809 | +0.14(+1.18%) |
Feb 17, 2017 | 11.46 | 11.46 | 11.46 | 0 | +0.06(+0.54%) | |
Feb 16, 2017 | 11.22 | 11.42 | 11.12 | 11.40 | 243,174 | +0.15(+1.35%) |
Feb 15, 2017 | 11.27 | 11.08 | 11.25 | 219,660 | -0.10(-0.89%) | |
Feb 14, 2017 | 11.38 | 11.38 | 11.17 | 11.35 | 213,091 | -0.09(-0.81%) |
Feb 13, 2017 | 11.20 | 11.47 | 11.15 | 11.44 | 306,605 | +0.25(+2.25%) |
Feb 10, 2017 | 11.00 | 11.20 | 11.00 | 11.19 | 164,128 | +0.19(+1.73%) |
Feb 09, 2017 | 10.89 | 11.02 | 10.89 | 11.00 | 134,943 | +0.10(+0.87%) |
Feb 08, 2017 | 10.94 | 10.96 | 10.83 | 10.90 | 201,587 | -0.03(-0.31%) |
Feb 07, 2017 | 10.97 | 11.02 | 10.89 | 10.94 | 193,728 | -0.02(-0.15%) |
Feb 06, 2017 | 11.00 | 11.04 | 10.92 | 10.95 | 134,478 | -0.05(-0.46%) |
Feb 03, 2017 | 10.95 | 11.03 | 10.92 | 11.00 | 139,165 | +0.10(+0.92%) |
Feb 02, 2017 | 10.86 | 11.01 | 10.82 | 10.90 | 122,121 | +0.05(+0.46%) |
Feb 01, 2017 | 10.99 | 11.12 | 10.84 | 10.85 | 220,182 | -0.13(-1.17%) |
Jan 31, 2017 | 10.97 | 11.10 | 10.96 | 10.98 | 192,447 | +0.02(+0.20%) |
Jan 30, 2017 | 10.88 | 11.04 | 10.77 | 10.96 | 265,657 | +0.04(+0.36%) |
Jan 27, 2017 | 11.02 | 11.03 | 10.89 | 10.92 | 140,910 | -0.11(-0.96%) |
Jan 26, 2017 | 11.03 | 11.11 | 11.02 | 11.03 | 115,048 | -0.02(-0.15%) |
Jan 25, 2017 | 11.11 | 11.17 | 11.01 | 11.04 | 169,482 | -0.06(-0.55%) |
Jan 24, 2017 | 11.04 | 11.13 | 10.99 | 11.11 | 175,915 | +0.02(+0.15%) |
Jan 23, 2017 | 11.01 | 11.09 | 10.95 | 11.09 | 161,814 | +0.09(+0.86%) |
Jan 20, 2017 | 10.98 | 11.03 | 10.93 | 10.99 | 253,820 | +0.01(+0.10%) |
Jan 19, 2017 | 11.14 | 11.14 | 10.94 | 10.98 | 281,192 | -0.20(-1.75%) |
Jan 18, 2017 | 11.22 | 11.25 | 11.13 | 11.18 | 198,122 | -0.01(-0.13%) |
Jan 17, 2017 | 11.11 | 11.23 | 11.11 | 11.19 | 194,493 | +0.08(+0.70%) |
Jan 13, 2017 | 11.11 | 11.11 | 11.11 | 0 | +0.03(+0.25%) | |
Jan 12, 2017 | 11.14 | 11.19 | 10.96 | 11.09 | 205,367 | -0.04(-0.35%) |
Jan 11, 2017 | 11.04 | 11.19 | 11.04 | 11.13 | 239,804 | +0.06(+0.55%) |
Jan 10, 2017 | 11.08 | 11.13 | 11.01 | 11.06 | 189,095 | -0.01(-0.10%) |
Jan 09, 2017 | 11.25 | 11.30 | 11.08 | 11.08 | 271,662 | -0.17(-1.48%) |
Jan 06, 2017 | 11.35 | 11.39 | 11.19 | 11.24 | 208,522 | -0.12(-1.03%) |
Jan 05, 2017 | 11.37 | 11.43 | 11.20 | 11.36 | 309,181 | -0.07(-0.58%) |
Jan 04, 2017 | 11.23 | 11.49 | 11.22 | 11.43 | 354,363 | +0.18(+1.58%) |
Jan 03, 2017 | 11.30 | 11.33 | 11.08 | 11.25 | 407,165 | +0.08(+0.70%) |
Dec 30, 2016 | 11.17 | 11.17 | 11.17 | 0 | +0.19(+1.77%) | |
Dec 29, 2016 | 10.78 | 11.03 | 10.76 | 10.98 | 275,971 | +0.19(+1.80%) |
Dec 28, 2016 | 10.79 | 10.85 | 10.72 | 10.78 | 308,272 | +0.00(+0.00%) |
Dec 27, 2016 | 10.76 | 10.86 | 10.72 | 10.78 | 286,297 | +0.02(+0.16%) |
Dec 23, 2016 | 10.76 | 10.76 | 10.76 | 0 | +0.12(+1.10%) | |
Dec 22, 2016 | 10.67 | 10.75 | 10.58 | 10.65 | 199,514 | -0.02(-0.16%) |
Dec 21, 2016 | 10.75 | 10.89 | 10.66 | 10.66 | 260,228 | -0.13(-1.23%) |
Dec 20, 2016 | 10.70 | 10.82 | 10.70 | 10.80 | 321,957 | +0.08(+0.73%) |
Dec 19, 2016 | 10.59 | 10.79 | 10.57 | 10.72 | 359,756 | +0.19(+1.85%) |
Dec 16, 2016 | 10.45 | 10.64 | 10.45 | 10.53 | 1,348,521 | +0.11(+1.04%) |
Dec 15, 2016 | 10.46 | 10.51 | 10.34 | 10.42 | 599,709 | -0.04(-0.42%) |
Dec 14, 2016 | 10.67 | 10.70 | 10.42 | 10.46 | 326,136 | -0.22(-2.02%) |
Dec 13, 2016 | 10.73 | 10.73 | 10.63 | 10.68 | 399,133 | +0.01(+0.05%) |
Dec 12, 2016 | 10.63 | 10.74 | 10.62 | 10.67 | 469,108 | +0.02(+0.16%) |
Dec 09, 2016 | 10.55 | 10.67 | 10.54 | 10.65 | 393,441 | +0.09(+0.89%) |
Dec 08, 2016 | 10.54 | 10.64 | 10.43 | 10.56 | 378,100 | -0.01(-0.10%) |
Dec 07, 2016 | 10.48 | 10.64 | 10.48 | 10.57 | 403,326 | +0.12(+1.16%) |
Dec 06, 2016 | 10.37 | 10.47 | 10.35 | 10.45 | 362,246 | +0.09(+0.85%) |
Dec 05, 2016 | 10.32 | 10.38 | 10.21 | 10.36 | 486,069 | +0.08(+0.81%) |
Dec 02, 2016 | 10.03 | 10.39 | 10.03 | 10.28 | 426,615 | +0.27(+2.65%) |