Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.31 | 10.36 | 10.31 | 10.35 | 32,825 | +0.12(+1.12%) |
Feb 27, 2017 | 10.19 | 10.29 | 10.19 | 10.23 | 11,955 | -0.04(-0.39%) |
Feb 24, 2017 | 10.26 | 10.28 | 10.22 | 10.27 | 14,402 | -0.01(-0.10%) |
Feb 23, 2017 | 10.23 | 10.30 | 10.23 | 10.28 | 27,518 | -0.15(-1.44%) |
Feb 22, 2017 | 10.39 | 10.46 | 10.33 | 10.43 | 371,464 | +0.19(+1.86%) |
Feb 21, 2017 | 10.20 | 10.26 | 10.16 | 10.24 | 11,453 | +0.04(+0.39%) |
Feb 17, 2017 | 10.20 | 10.20 | 10.20 | 0 | -0.02(-0.20%) | |
Feb 16, 2017 | 10.22 | 10.27 | 10.17 | 10.22 | 47,116 | +0.11(+1.09%) |
Feb 15, 2017 | 10.18 | 10.18 | 10.08 | 10.11 | 38,212 | -0.10(-0.93%) |
Feb 14, 2017 | 10.18 | 10.23 | 10.14 | 10.21 | 51,493 | -0.03(-0.24%) |
Feb 13, 2017 | 10.19 | 10.25 | 10.18 | 10.23 | 21,480 | -0.08(-0.75%) |
Feb 10, 2017 | 10.31 | 10.33 | 10.28 | 10.31 | 27,744 | +0.07(+0.70%) |
Feb 09, 2017 | 10.33 | 10.33 | 10.23 | 10.23 | 44,034 | -0.07(-0.63%) |
Feb 08, 2017 | 10.30 | 10.34 | 10.29 | 10.30 | 29,357 | +0.03(+0.24%) |
Feb 07, 2017 | 10.10 | 10.34 | 10.10 | 10.28 | 52,384 | +0.21(+2.04%) |
Feb 06, 2017 | 10.10 | 10.13 | 10.05 | 10.07 | 16,597 | -0.10(-0.98%) |
Feb 03, 2017 | 10.09 | 10.21 | 10.09 | 10.17 | 19,421 | -0.07(-0.68%) |
Feb 02, 2017 | 10.24 | 10.30 | 10.24 | 10.24 | 31,296 | -0.12(-1.21%) |
Feb 01, 2017 | 10.39 | 10.39 | 10.27 | 10.37 | 32,475 | +0.05(+0.53%) |
Jan 31, 2017 | 10.29 | 10.41 | 10.29 | 10.31 | 96,936 | +0.12(+1.18%) |
Jan 30, 2017 | 10.20 | 10.21 | 10.15 | 10.19 | 44,783 | -0.04(-0.34%) |
Jan 27, 2017 | 10.28 | 10.28 | 10.17 | 10.22 | 41,733 | -0.12(-1.11%) |
Jan 26, 2017 | 10.29 | 10.35 | 10.28 | 10.34 | 47,904 | -0.11(-1.05%) |
Jan 25, 2017 | 10.41 | 10.49 | 10.41 | 10.45 | 46,277 | +0.21(+2.05%) |
Jan 24, 2017 | 10.25 | 10.30 | 10.18 | 10.24 | 34,786 | -0.13(-1.25%) |
Jan 23, 2017 | 10.40 | 10.42 | 10.33 | 10.37 | 21,330 | +0.03(+0.29%) |
Jan 20, 2017 | 10.32 | 10.37 | 10.28 | 10.34 | 21,284 | -0.18(-1.71%) |
Jan 19, 2017 | 10.63 | 10.64 | 10.50 | 10.52 | 21,356 | -0.62(-5.52%) |
Jan 18, 2017 | 11.19 | 11.22 | 11.11 | 11.13 | 27,844 | -0.06(-0.58%) |
Jan 17, 2017 | 11.17 | 11.23 | 11.16 | 11.20 | 15,279 | +0.21(+1.91%) |
Jan 13, 2017 | 10.99 | 10.99 | 10.99 | 0 | -0.03(-0.23%) | |
Jan 12, 2017 | 11.07 | 11.07 | 10.97 | 11.02 | 15,588 | -0.09(-0.81%) |
Jan 11, 2017 | 11.05 | 11.13 | 10.96 | 11.11 | 17,114 | +0.05(+0.50%) |
Jan 10, 2017 | 11.07 | 11.12 | 11.05 | 11.05 | 30,983 | -0.14(-1.25%) |
Jan 09, 2017 | 11.16 | 11.21 | 11.15 | 11.19 | 31,333 | -0.26(-2.27%) |
Jan 06, 2017 | 11.43 | 11.45 | 11.30 | 11.45 | 34,092 | -0.01(-0.04%) |
Jan 05, 2017 | 11.24 | 11.49 | 11.24 | 11.46 | 34,318 | -0.05(-0.43%) |
Jan 04, 2017 | 11.40 | 11.53 | 11.39 | 11.51 | 31,601 | +0.12(+1.05%) |
Jan 03, 2017 | 11.35 | 11.43 | 11.34 | 11.38 | 9,650 | -0.03(-0.22%) |
Dec 30, 2016 | 11.41 | 11.41 | 11.41 | 0 | +0.11(+0.97%) | |
Dec 29, 2016 | 11.30 | 11.30 | 11.15 | 11.30 | 48,513 | +0.10(+0.89%) |
Dec 28, 2016 | 11.26 | 11.26 | 11.17 | 11.20 | 29,211 | -0.12(-1.06%) |
Dec 27, 2016 | 11.19 | 11.35 | 11.15 | 11.32 | 11,395 | +0.03(+0.27%) |
Dec 23, 2016 | 11.29 | 11.29 | 11.29 | 0 | +0.03(+0.27%) | |
Dec 22, 2016 | 11.23 | 11.32 | 11.18 | 11.26 | 23,721 | +0.07(+0.63%) |
Dec 21, 2016 | 11.23 | 11.26 | 11.19 | 11.19 | 275,296 | -0.22(-1.93%) |
Dec 20, 2016 | 11.30 | 11.41 | 11.17 | 11.41 | 557,480 | +0.15(+1.33%) |
Dec 19, 2016 | 11.25 | 11.40 | 11.14 | 11.26 | 22,672 | -0.05(-0.49%) |
Dec 16, 2016 | 11.26 | 11.37 | 11.26 | 11.31 | 15,428 | +0.17(+1.57%) |
Dec 15, 2016 | 11.21 | 11.22 | 11.04 | 11.14 | 187,673 | -0.06(-0.54%) |
Dec 14, 2016 | 11.27 | 11.49 | 11.20 | 11.20 | 29,359 | -0.29(-2.57%) |
Dec 13, 2016 | 11.56 | 11.56 | 11.34 | 11.49 | 57,448 | +0.05(+0.45%) |
Dec 12, 2016 | 11.50 | 11.52 | 11.42 | 11.44 | 31,701 | -0.10(-0.83%) |
Dec 09, 2016 | 11.50 | 11.57 | 11.41 | 11.54 | 27,442 | -0.15(-1.28%) |
Dec 08, 2016 | 11.76 | 11.76 | 11.61 | 11.69 | 23,655 | -0.25(-2.05%) |
Dec 07, 2016 | 11.81 | 11.95 | 11.77 | 11.94 | 149,673 | -0.01(-0.13%) |
Dec 06, 2016 | 11.94 | 11.95 | 11.92 | 11.95 | 36,443 | +0.13(+1.10%) |
Dec 05, 2016 | 11.79 | 11.84 | 11.78 | 11.82 | 30,999 | -0.07(-0.59%) |
Dec 02, 2016 | 11.88 | 11.90 | 11.87 | 11.89 | 15,255 | +0.31(+2.68%) |