Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.99 | 11.02 | 10.89 | 10.89 | 12,283 | +0.01(+0.05%) |
Feb 27, 2017 | 10.87 | 10.94 | 10.87 | 10.89 | 21,232 | -0.01(-0.10%) |
Feb 24, 2017 | 10.92 | 10.92 | 10.87 | 10.90 | 6,169 | -0.02(-0.15%) |
Feb 23, 2017 | 11.02 | 11.02 | 10.88 | 10.91 | 15,123 | -0.01(-0.13%) |
Feb 22, 2017 | 10.80 | 10.97 | 10.80 | 10.93 | 15,466 | +0.16(+1.51%) |
Feb 21, 2017 | 10.81 | 11.02 | 10.75 | 10.76 | 32,717 | -0.14(-1.31%) |
Feb 17, 2017 | 10.91 | 10.91 | 10.91 | 0 | +0.12(+1.07%) | |
Feb 16, 2017 | 10.97 | 11.02 | 10.69 | 10.79 | 43,435 | -0.08(-0.76%) |
Feb 15, 2017 | 10.84 | 10.99 | 10.69 | 10.87 | 16,396 | +0.08(+0.77%) |
Feb 14, 2017 | 10.75 | 10.79 | 10.75 | 10.79 | 5,357 | +0.12(+1.13%) |
Feb 13, 2017 | 10.80 | 11.02 | 10.64 | 10.67 | 10,523 | -0.10(-0.97%) |
Feb 10, 2017 | 10.83 | 10.92 | 10.64 | 10.77 | 22,899 | -0.08(-0.76%) |
Feb 09, 2017 | 10.82 | 10.94 | 10.80 | 10.86 | 8,888 | +0.14(+1.29%) |
Feb 08, 2017 | 10.96 | 10.96 | 10.62 | 10.72 | 11,828 | -0.20(-1.82%) |
Feb 07, 2017 | 10.97 | 11.02 | 10.75 | 10.92 | 10,959 | -0.04(-0.40%) |
Feb 06, 2017 | 10.75 | 11.19 | 10.75 | 10.96 | 24,013 | +0.19(+1.74%) |
Feb 03, 2017 | 11.02 | 11.11 | 10.72 | 10.77 | 17,686 | -0.19(-1.71%) |
Feb 02, 2017 | 10.65 | 10.99 | 10.64 | 10.96 | 38,748 | +0.20(+1.84%) |
Feb 01, 2017 | 10.79 | 10.86 | 10.67 | 10.76 | 14,938 | -0.12(-1.11%) |
Jan 31, 2017 | 10.65 | 10.97 | 10.65 | 10.89 | 7,809 | +0.12(+1.08%) |
Jan 30, 2017 | 10.64 | 10.77 | 10.64 | 10.77 | 18,174 | +0.09(+0.83%) |
Jan 27, 2017 | 10.65 | 10.88 | 10.64 | 10.68 | 6,043 | -0.01(-0.05%) |
Jan 26, 2017 | 10.82 | 10.82 | 10.64 | 10.69 | 13,203 | -0.09(-0.82%) |
Jan 25, 2017 | 10.76 | 10.77 | 10.62 | 10.77 | 13,123 | +0.07(+0.67%) |
Jan 24, 2017 | 10.69 | 10.77 | 10.66 | 10.70 | 15,290 | +0.06(+0.52%) |
Jan 23, 2017 | 10.68 | 10.79 | 10.57 | 10.65 | 36,740 | -0.08(-0.72%) |
Jan 20, 2017 | 10.58 | 10.77 | 10.58 | 10.73 | 13,499 | +0.14(+1.35%) |
Jan 19, 2017 | 10.64 | 10.77 | 10.55 | 10.58 | 30,601 | -0.01(-0.05%) |
Jan 18, 2017 | 10.69 | 10.75 | 10.59 | 10.59 | 22,315 | -0.10(-0.93%) |
Jan 17, 2017 | 10.58 | 10.75 | 10.58 | 10.69 | 53,566 | +0.02(+0.21%) |
Jan 13, 2017 | 10.66 | 10.66 | 10.66 | 0 | -0.06(-0.51%) | |
Jan 12, 2017 | 10.68 | 10.77 | 10.61 | 10.72 | 65,251 | +0.02(+0.15%) |
Jan 11, 2017 | 10.61 | 10.72 | 10.61 | 10.70 | 15,293 | +0.06(+0.57%) |
Jan 10, 2017 | 10.53 | 10.75 | 10.53 | 10.64 | 33,289 | +0.09(+0.84%) |
Jan 09, 2017 | 10.48 | 10.72 | 10.47 | 10.55 | 23,594 | +0.06(+0.52%) |
Jan 06, 2017 | 10.62 | 10.69 | 10.50 | 10.50 | 31,728 | -0.19(-1.75%) |
Jan 05, 2017 | 10.66 | 10.75 | 10.40 | 10.69 | 16,295 | +0.20(+1.95%) |
Jan 04, 2017 | 10.57 | 10.72 | 10.43 | 10.48 | 25,135 | +0.04(+0.37%) |
Jan 03, 2017 | 10.57 | 10.61 | 10.06 | 10.44 | 44,474 | +0.14(+1.39%) |
Dec 30, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.10(+0.97%) | |
Dec 29, 2016 | 10.30 | 10.31 | 10.12 | 10.20 | 38,133 | +0.02(+0.22%) |
Dec 28, 2016 | 10.25 | 10.35 | 10.06 | 10.18 | 42,290 | -0.04(-0.43%) |
Dec 27, 2016 | 10.41 | 10.42 | 10.20 | 10.22 | 12,882 | -0.22(-2.11%) |
Dec 23, 2016 | 10.44 | 10.44 | 10.44 | 0 | +0.10(+1.01%) | |
Dec 22, 2016 | 10.33 | 10.60 | 10.20 | 10.34 | 22,130 | -0.07(-0.69%) |
Dec 21, 2016 | 10.34 | 10.41 | 10.26 | 10.41 | 40,207 | +0.02(+0.16%) |
Dec 20, 2016 | 10.23 | 10.53 | 10.18 | 10.39 | 44,585 | +0.19(+1.84%) |
Dec 19, 2016 | 10.26 | 10.34 | 10.11 | 10.21 | 67,343 | +0.06(+0.59%) |
Dec 16, 2016 | 10.05 | 10.21 | 10.05 | 10.15 | 15,517 | +0.10(+1.02%) |
Dec 15, 2016 | 10.03 | 10.16 | 10.02 | 10.04 | 9,849 | +0.03(+0.27%) |
Dec 14, 2016 | 10.13 | 10.13 | 9.985 | 10.02 | 22,807 | -0.08(-0.75%) |
Dec 13, 2016 | 10.26 | 10.26 | 9.941 | 10.09 | 5,585 | +0.12(+1.19%) |
Dec 12, 2016 | 10.13 | 10.27 | 9.888 | 9.975 | 24,432 | -0.18(-1.81%) |
Dec 09, 2016 | 10.10 | 10.23 | 9.996 | 10.16 | 40,705 | +0.08(+0.80%) |
Dec 08, 2016 | 10.08 | 10.32 | 9.888 | 10.08 | 24,030 | +0.02(+0.21%) |
Dec 07, 2016 | 10.17 | 10.29 | 10.06 | 10.06 | 31,150 | -0.16(-1.53%) |
Dec 06, 2016 | 10.10 | 10.37 | 9.968 | 10.21 | 93,882 | +0.00(+0.00%) |
Dec 05, 2016 | 10.10 | 10.28 | 9.888 | 10.21 | 58,460 | +0.14(+1.34%) |
Dec 02, 2016 | 9.964 | 10.47 | 9.942 | 10.08 | 33,204 | +0.14(+1.36%) |