Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.19 | 11.19 | 10.83 | 10.91 | 84,322 | -0.28(-2.47%) |
Feb 27, 2017 | 11.07 | 11.27 | 10.91 | 11.19 | 59,221 | +0.12(+1.07%) |
Feb 24, 2017 | 11.03 | 11.14 | 10.56 | 11.07 | 122,725 | -0.04(-0.36%) |
Feb 23, 2017 | 10.95 | 11.15 | 10.95 | 11.11 | 36,765 | +0.22(+2.00%) |
Feb 22, 2017 | 10.75 | 10.92 | 10.75 | 10.89 | 35,197 | -0.06(-0.54%) |
Feb 21, 2017 | 11.19 | 11.40 | 10.91 | 10.95 | 52,272 | -0.24(-2.12%) |
Feb 17, 2017 | 11.19 | 11.19 | 11.19 | 0 | +0.12(+1.07%) | |
Feb 16, 2017 | 10.44 | 11.11 | 10.32 | 11.07 | 120,825 | -0.04(-0.36%) |
Feb 15, 2017 | 10.95 | 11.11 | 10.87 | 11.11 | 33,937 | +0.12(+1.08%) |
Feb 14, 2017 | 10.87 | 11.03 | 10.87 | 10.99 | 72,055 | +0.00(+0.00%) |
Feb 13, 2017 | 10.91 | 11.03 | 10.83 | 10.99 | 76,992 | +0.12(+1.09%) |
Feb 10, 2017 | 10.71 | 10.91 | 10.64 | 10.87 | 71,158 | +0.16(+1.48%) |
Feb 09, 2017 | 10.68 | 10.75 | 10.56 | 10.71 | 77,796 | +0.04(+0.37%) |
Feb 08, 2017 | 10.60 | 10.71 | 10.56 | 10.68 | 85,651 | +0.00(+0.00%) |
Feb 07, 2017 | 10.56 | 10.71 | 10.52 | 10.68 | 88,491 | +0.16(+1.50%) |
Feb 06, 2017 | 10.44 | 10.68 | 10.32 | 10.52 | 80,158 | +0.04(+0.38%) |
Feb 03, 2017 | 10.16 | 10.56 | 9.924 | 10.48 | 119,821 | +0.47(+4.74%) |
Feb 02, 2017 | 10.00 | 10.16 | 9.766 | 10.00 | 58,803 | -0.04(-0.39%) |
Feb 01, 2017 | 10.04 | 10.20 | 10.00 | 10.04 | 44,934 | +0.08(+0.79%) |
Jan 31, 2017 | 9.608 | 10.04 | 9.588 | 9.964 | 82,093 | +0.24(+2.44%) |
Jan 30, 2017 | 10.20 | 10.20 | 9.687 | 9.726 | 122,946 | -0.55(-5.39%) |
Jan 27, 2017 | 10.64 | 10.79 | 10.24 | 10.28 | 78,506 | -0.51(-4.76%) |
Jan 26, 2017 | 10.87 | 10.95 | 10.44 | 10.79 | 108,461 | -0.12(-1.09%) |
Jan 25, 2017 | 10.56 | 10.99 | 10.56 | 10.91 | 87,058 | +0.28(+2.60%) |
Jan 24, 2017 | 10.52 | 10.71 | 10.32 | 10.64 | 102,600 | +0.20(+1.89%) |
Jan 23, 2017 | 10.48 | 10.57 | 10.36 | 10.44 | 46,855 | -0.04(-0.38%) |
Jan 20, 2017 | 10.52 | 10.68 | 10.36 | 10.48 | 87,650 | -0.08(-0.75%) |
Jan 19, 2017 | 10.87 | 10.87 | 10.56 | 10.56 | 67,591 | -0.28(-2.56%) |
Jan 18, 2017 | 10.83 | 10.87 | 10.71 | 10.83 | 72,429 | +0.08(+0.74%) |
Jan 17, 2017 | 11.07 | 11.07 | 10.75 | 10.75 | 67,070 | -0.40(-3.55%) |
Jan 13, 2017 | 11.15 | 11.15 | 11.15 | 0 | +0.04(+0.36%) | |
Jan 12, 2017 | 11.43 | 11.43 | 10.91 | 11.11 | 75,713 | -0.32(-2.77%) |
Jan 11, 2017 | 11.31 | 11.45 | 11.11 | 11.43 | 97,857 | +0.16(+1.40%) |
Jan 10, 2017 | 11.11 | 11.39 | 11.07 | 11.27 | 102,724 | +0.20(+1.79%) |
Jan 09, 2017 | 10.95 | 11.17 | 10.91 | 11.07 | 144,011 | +0.00(+0.00%) |
Jan 06, 2017 | 11.35 | 11.35 | 10.91 | 11.07 | 84,322 | -0.12(-1.06%) |
Jan 05, 2017 | 11.62 | 11.78 | 11.15 | 11.19 | 94,030 | -0.51(-4.39%) |
Jan 04, 2017 | 11.78 | 11.78 | 11.47 | 11.70 | 85,606 | +0.00(+0.00%) |
Jan 03, 2017 | 11.27 | 11.78 | 11.15 | 11.70 | 218,145 | +0.47(+4.22%) |
Dec 30, 2016 | 11.23 | 11.23 | 11.23 | 0 | -0.12(-1.05%) | |
Dec 29, 2016 | 11.27 | 11.39 | 11.09 | 11.35 | 63,143 | +0.12(+1.06%) |
Dec 28, 2016 | 11.35 | 11.39 | 11.11 | 11.23 | 120,499 | -0.12(-1.05%) |
Dec 27, 2016 | 11.66 | 11.66 | 11.31 | 11.35 | 148,542 | -0.28(-2.38%) |
Dec 23, 2016 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 11.62 | 11.78 | 11.47 | 11.62 | 107,623 | -0.08(-0.68%) |
Dec 21, 2016 | 11.82 | 11.86 | 11.55 | 11.70 | 96,691 | -0.12(-1.00%) |
Dec 20, 2016 | 11.78 | 12.02 | 11.47 | 11.82 | 124,465 | +0.12(+1.01%) |
Dec 19, 2016 | 11.55 | 11.86 | 11.47 | 11.70 | 96,305 | +0.12(+1.02%) |
Dec 16, 2016 | 11.94 | 12.22 | 11.55 | 11.58 | 898,250 | -0.32(-2.66%) |
Dec 15, 2016 | 10.95 | 12.26 | 10.48 | 11.90 | 533,352 | +0.79(+7.12%) |
Dec 14, 2016 | 11.11 | 11.43 | 10.91 | 11.11 | 92,400 | -0.12(-1.06%) |
Dec 13, 2016 | 11.07 | 11.27 | 10.99 | 11.23 | 106,823 | +0.16(+1.43%) |
Dec 12, 2016 | 11.39 | 11.43 | 10.12 | 11.07 | 138,087 | -0.28(-2.44%) |
Dec 09, 2016 | 10.99 | 11.43 | 10.94 | 11.35 | 115,939 | +0.36(+3.24%) |
Dec 08, 2016 | 11.19 | 11.47 | 10.68 | 10.99 | 188,130 | -0.32(-2.80%) |
Dec 07, 2016 | 11.35 | 11.43 | 10.95 | 11.31 | 104,287 | +0.07(+0.63%) |
Dec 06, 2016 | 10.45 | 11.36 | 9.843 | 11.24 | 154,567 | +0.75(+7.14%) |
Dec 05, 2016 | 9.502 | 10.61 | 9.502 | 10.49 | 202,957 | +1.06(+11.30%) |
Dec 02, 2016 | 9.384 | 9.482 | 9.305 | 9.423 | 68,406 | +0.00(+0.00%) |