Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.90 | 10.90 | 10.50 | 10.50 | 47,717 | -0.40(-3.67%) |
Feb 27, 2017 | 10.80 | 11.10 | 10.70 | 10.90 | 85,843 | +0.20(+1.87%) |
Feb 24, 2017 | 11.20 | 11.40 | 10.62 | 10.70 | 138,336 | -0.60(-5.31%) |
Feb 23, 2017 | 11.40 | 11.50 | 11.20 | 11.30 | 63,742 | -0.10(-0.88%) |
Feb 22, 2017 | 11.50 | 11.60 | 11.20 | 11.40 | 73,487 | -0.20(-1.72%) |
Feb 21, 2017 | 11.70 | 11.80 | 11.40 | 11.60 | 48,924 | -0.10(-0.85%) |
Feb 17, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.70 | 11.80 | 11.60 | 11.70 | 35,782 | -0.10(-0.85%) |
Feb 15, 2017 | 11.70 | 11.80 | 11.70 | 11.80 | 23,404 | +0.00(+0.00%) |
Feb 14, 2017 | 11.90 | 11.90 | 11.70 | 11.80 | 28,414 | +0.00(+0.00%) |
Feb 13, 2017 | 12.00 | 12.10 | 11.70 | 11.80 | 39,186 | -0.10(-0.84%) |
Feb 10, 2017 | 11.90 | 12.00 | 11.80 | 11.90 | 72,588 | +0.10(+0.85%) |
Feb 09, 2017 | 11.80 | 11.90 | 11.80 | 11.80 | 21,870 | +0.10(+0.85%) |
Feb 08, 2017 | 11.80 | 12.20 | 11.70 | 11.70 | 26,640 | -0.40(-3.31%) |
Feb 07, 2017 | 11.90 | 12.20 | 11.60 | 12.10 | 51,882 | +0.00(+0.00%) |
Feb 06, 2017 | 12.00 | 12.10 | 11.60 | 12.10 | 66,901 | -0.10(-0.82%) |
Feb 03, 2017 | 12.50 | 12.50 | 12.10 | 12.20 | 12,440 | -0.10(-0.81%) |
Feb 02, 2017 | 12.30 | 12.40 | 11.90 | 12.30 | 43,552 | -0.20(-1.60%) |
Feb 01, 2017 | 12.40 | 12.80 | 12.40 | 12.50 | 13,050 | -0.10(-0.79%) |
Jan 31, 2017 | 12.30 | 12.80 | 12.10 | 12.60 | 15,782 | +0.15(+1.20%) |
Jan 30, 2017 | 13.00 | 13.00 | 12.30 | 12.45 | 32,151 | -0.75(-5.68%) |
Jan 27, 2017 | 13.90 | 13.90 | 12.95 | 13.20 | 42,751 | -0.50(-3.65%) |
Jan 26, 2017 | 12.50 | 13.80 | 12.50 | 13.70 | 134,578 | +1.00(+7.87%) |
Jan 25, 2017 | 11.80 | 12.80 | 11.79 | 12.70 | 81,905 | +0.90(+7.63%) |
Jan 24, 2017 | 11.60 | 11.90 | 11.60 | 11.80 | 16,940 | +0.20(+1.72%) |
Jan 23, 2017 | 11.50 | 11.80 | 11.50 | 11.60 | 34,293 | +0.10(+0.87%) |
Jan 20, 2017 | 11.70 | 11.90 | 11.45 | 11.50 | 29,688 | -0.20(-1.71%) |
Jan 19, 2017 | 11.80 | 12.02 | 11.70 | 11.70 | 16,413 | -0.30(-2.50%) |
Jan 18, 2017 | 11.90 | 12.20 | 11.60 | 12.00 | 25,455 | +0.10(+0.84%) |
Jan 17, 2017 | 12.40 | 12.40 | 11.70 | 11.90 | 29,309 | -0.30(-2.46%) |
Jan 13, 2017 | 12.20 | 12.20 | 12.20 | 0 | +0.10(+0.83%) | |
Jan 12, 2017 | 12.30 | 12.60 | 11.70 | 12.10 | 36,609 | -0.20(-1.63%) |
Jan 11, 2017 | 12.70 | 12.70 | 12.20 | 12.30 | 32,011 | -0.30(-2.38%) |
Jan 10, 2017 | 12.70 | 13.00 | 12.55 | 12.60 | 19,862 | -0.10(-0.79%) |
Jan 09, 2017 | 12.70 | 12.80 | 12.30 | 12.70 | 27,718 | +0.20(+1.60%) |
Jan 06, 2017 | 13.00 | 13.10 | 12.40 | 12.50 | 26,218 | -0.60(-4.58%) |
Jan 05, 2017 | 13.50 | 13.50 | 12.60 | 13.10 | 44,309 | -0.30(-2.24%) |
Jan 04, 2017 | 12.70 | 13.40 | 12.60 | 13.40 | 101,923 | +0.90(+7.20%) |
Jan 03, 2017 | 11.50 | 12.80 | 11.40 | 12.50 | 95,085 | +1.20(+10.62%) |
Dec 30, 2016 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.30 | 11.50 | 11.20 | 11.30 | 61,425 | -0.10(-0.88%) |
Dec 28, 2016 | 11.40 | 11.70 | 11.30 | 11.40 | 60,149 | -0.10(-0.87%) |
Dec 27, 2016 | 11.50 | 12.00 | 11.40 | 11.50 | 51,251 | -0.10(-0.86%) |
Dec 23, 2016 | 11.60 | 11.60 | 11.60 | 0 | +0.10(+0.87%) | |
Dec 22, 2016 | 11.40 | 11.70 | 11.40 | 11.50 | 30,785 | +0.10(+0.88%) |
Dec 21, 2016 | 11.70 | 11.80 | 11.40 | 11.40 | 41,618 | -0.30(-2.56%) |
Dec 20, 2016 | 11.50 | 12.00 | 11.50 | 11.70 | 55,033 | +0.20(+1.74%) |
Dec 19, 2016 | 11.90 | 12.00 | 11.50 | 11.50 | 63,657 | -0.40(-3.36%) |
Dec 16, 2016 | 11.90 | 12.10 | 11.80 | 11.90 | 39,404 | -0.20(-1.65%) |
Dec 15, 2016 | 12.00 | 12.30 | 11.90 | 12.10 | 44,572 | +0.10(+0.83%) |
Dec 14, 2016 | 12.20 | 12.30 | 11.80 | 12.00 | 71,196 | -0.30(-2.44%) |
Dec 13, 2016 | 12.60 | 12.70 | 12.20 | 12.30 | 63,828 | -0.20(-1.60%) |
Dec 12, 2016 | 12.60 | 12.80 | 12.40 | 12.50 | 63,811 | -0.30(-2.34%) |
Dec 09, 2016 | 12.70 | 13.19 | 12.60 | 12.80 | 41,077 | +0.00(+0.00%) |
Dec 08, 2016 | 12.70 | 13.10 | 12.60 | 12.80 | 34,523 | +0.00(+0.00%) |
Dec 07, 2016 | 12.40 | 13.00 | 12.40 | 12.80 | 32,592 | +0.10(+0.79%) |
Dec 06, 2016 | 13.00 | 13.50 | 12.60 | 12.70 | 59,577 | -0.20(-1.55%) |
Dec 05, 2016 | 12.50 | 12.95 | 12.40 | 12.90 | 56,862 | +0.30(+2.38%) |
Dec 02, 2016 | 12.80 | 13.00 | 12.50 | 12.60 | 44,365 | -0.10(-0.79%) |