Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.15 | 12.15 | 11.97 | 12.10 | 7,203 | +0.00(+0.00%) |
Feb 27, 2017 | 11.45 | 14.05 | 11.45 | 12.10 | 6,247 | +0.40(+3.42%) |
Feb 24, 2017 | 11.02 | 11.80 | 11.02 | 11.70 | 16,391 | +0.40(+3.54%) |
Feb 23, 2017 | 11.50 | 11.54 | 11.30 | 11.30 | 1,965 | -0.20(-1.74%) |
Feb 22, 2017 | 11.45 | 11.60 | 11.30 | 11.50 | 6,424 | +0.15(+1.32%) |
Feb 21, 2017 | 11.55 | 11.57 | 11.30 | 11.35 | 21,343 | -0.11(-0.97%) |
Feb 17, 2017 | 11.46 | 11.46 | 11.46 | 0 | +0.01(+0.10%) | |
Feb 16, 2017 | 11.60 | 11.60 | 11.45 | 11.45 | 1,237 | +0.05(+0.44%) |
Feb 15, 2017 | 11.36 | 11.55 | 11.36 | 11.40 | 1,762 | +0.00(+0.00%) |
Feb 14, 2017 | 11.35 | 11.40 | 11.35 | 11.40 | 4,628 | +0.05(+0.44%) |
Feb 13, 2017 | 11.40 | 11.40 | 11.35 | 11.35 | 6,144 | -0.05(-0.44%) |
Feb 10, 2017 | 11.40 | 11.45 | 11.37 | 11.40 | 3,921 | +0.00(+0.00%) |
Feb 09, 2017 | 11.35 | 11.45 | 11.35 | 11.40 | 10,526 | +0.05(+0.44%) |
Feb 08, 2017 | 11.65 | 11.65 | 11.35 | 11.35 | 5,578 | -0.25(-2.16%) |
Feb 07, 2017 | 11.65 | 11.65 | 11.60 | 11.60 | 2,361 | +0.12(+1.01%) |
Feb 06, 2017 | 11.45 | 11.48 | 11.45 | 11.48 | 1,547 | +0.08(+0.74%) |
Feb 03, 2017 | 11.65 | 11.80 | 11.35 | 11.40 | 12,269 | -0.30(-2.56%) |
Feb 02, 2017 | 11.46 | 11.74 | 11.46 | 11.70 | 9,478 | +0.00(+0.00%) |
Feb 01, 2017 | 11.90 | 12.05 | 11.68 | 11.70 | 7,051 | -0.35(-2.90%) |
Jan 31, 2017 | 11.00 | 12.05 | 10.99 | 12.05 | 15,334 | +1.06(+9.65%) |
Jan 30, 2017 | 10.90 | 11.00 | 10.85 | 10.99 | 8,719 | +0.06(+0.58%) |
Jan 27, 2017 | 10.98 | 10.98 | 10.93 | 10.93 | 1,034 | -0.12(-1.12%) |
Jan 26, 2017 | 10.99 | 11.10 | 10.90 | 11.05 | 11,082 | -0.00(-0.01%) |
Jan 25, 2017 | 11.10 | 11.10 | 10.75 | 11.05 | 7,864 | -0.05(-0.45%) |
Jan 24, 2017 | 10.85 | 11.10 | 10.74 | 11.10 | 4,374 | +0.20(+1.83%) |
Jan 23, 2017 | 10.65 | 10.95 | 10.65 | 10.90 | 5,460 | +0.15(+1.40%) |
Jan 20, 2017 | 10.75 | 10.90 | 10.75 | 10.75 | 11,726 | +0.00(+0.00%) |
Jan 19, 2017 | 10.80 | 10.80 | 10.60 | 10.75 | 2,373 | +0.20(+1.90%) |
Jan 18, 2017 | 10.75 | 10.85 | 10.55 | 10.55 | 5,567 | -0.25(-2.31%) |
Jan 17, 2017 | 10.65 | 10.85 | 10.65 | 10.80 | 2,061 | +0.25(+2.37%) |
Jan 13, 2017 | 10.55 | 10.55 | 10.55 | 0 | -0.29(-2.66%) | |
Jan 12, 2017 | 10.80 | 10.84 | 10.75 | 10.84 | 537 | +0.24(+2.25%) |
Jan 11, 2017 | 10.52 | 10.65 | 10.49 | 10.60 | 1,967 | -0.05(-0.47%) |
Jan 10, 2017 | 10.88 | 10.88 | 10.50 | 10.65 | 2,748 | -0.15(-1.39%) |
Jan 09, 2017 | 10.80 | 11.20 | 10.70 | 10.80 | 30,596 | +0.05(+0.47%) |
Jan 06, 2017 | 10.85 | 10.85 | 10.75 | 10.75 | 3,084 | +0.05(+0.47%) |
Jan 05, 2017 | 10.72 | 10.90 | 10.70 | 10.70 | 3,689 | -0.15(-1.38%) |
Jan 04, 2017 | 10.77 | 10.90 | 10.77 | 10.85 | 1,646 | +0.25(+2.36%) |
Jan 03, 2017 | 10.75 | 10.75 | 10.60 | 10.60 | 5,867 | -0.20(-1.85%) |
Dec 30, 2016 | 10.80 | 10.80 | 10.80 | 0 | +0.40(+3.85%) | |
Dec 29, 2016 | 10.91 | 10.91 | 10.30 | 10.40 | 33,905 | -0.40(-3.70%) |
Dec 28, 2016 | 10.80 | 10.80 | 10.80 | 10.80 | 330 | +0.10(+0.93%) |
Dec 27, 2016 | 11.00 | 11.00 | 10.65 | 10.70 | 4,304 | -0.15(-1.38%) |
Dec 23, 2016 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
Dec 21, 2016 | 10.85 | 10.85 | 10.85 | 108 | +0.25(+2.36%) | |
Dec 20, 2016 | 10.60 | 10.60 | 10.60 | 10.60 | 811 | +0.12(+1.19%) |
Dec 19, 2016 | 10.40 | 10.50 | 10.40 | 10.47 | 2,469 | +0.17(+1.70%) |
Dec 16, 2016 | 10.40 | 10.51 | 10.25 | 10.30 | 4,717 | -0.30(-2.83%) |
Dec 15, 2016 | 10.60 | 10.60 | 10.48 | 10.60 | 1,490 | +0.10(+0.95%) |
Dec 14, 2016 | 10.60 | 10.60 | 10.45 | 10.50 | 2,884 | -0.05(-0.47%) |
Dec 13, 2016 | 10.75 | 10.75 | 10.35 | 10.55 | 1,266 | -0.05(-0.47%) |
Dec 12, 2016 | 10.55 | 10.61 | 10.50 | 10.60 | 1,121 | -0.05(-0.47%) |
Dec 09, 2016 | 10.25 | 10.95 | 10.25 | 10.65 | 13,996 | +0.05(+0.47%) |
Dec 08, 2016 | 10.90 | 10.90 | 10.55 | 10.60 | 5,001 | -0.20(-1.85%) |
Dec 07, 2016 | 10.75 | 10.80 | 10.65 | 10.80 | 3,650 | +0.20(+1.89%) |
Dec 06, 2016 | 10.60 | 10.80 | 10.55 | 10.60 | 1,307 | -0.00(-0.03%) |
Dec 05, 2016 | 10.45 | 10.78 | 10.45 | 10.60 | 1,775 | -0.10(-0.90%) |
Dec 02, 2016 | 10.60 | 10.70 | 10.55 | 10.70 | 2,737 | +0.40(+3.88%) |