Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2017 | 11.68 | 8 | +0.06(+0.51%) | |||
Feb 24, 2017 | 11.61 | 11.62 | 11.54 | 11.62 | 10,843 | -0.25(-2.14%) |
Feb 23, 2017 | 11.87 | 11.90 | 11.86 | 11.88 | 5,233 | +0.00(+0.00%) |
Feb 22, 2017 | 11.83 | 11.89 | 11.83 | 11.88 | 6,754 | +0.19(+1.60%) |
Feb 21, 2017 | 11.68 | 11.69 | 11.68 | 11.69 | 4,141 | +0.15(+1.26%) |
Feb 17, 2017 | 11.55 | 11.55 | 11.55 | 0 | -0.15(-1.25%) | |
Feb 16, 2017 | 11.74 | 11.74 | 11.69 | 11.69 | 769 | -0.08(-0.70%) |
Feb 15, 2017 | 11.77 | 11.77 | 11.77 | 11.77 | 117 | -0.01(-0.09%) |
Feb 14, 2017 | 11.78 | 11.78 | 11.78 | 11.78 | 134 | +0.04(+0.36%) |
Feb 13, 2017 | 11.75 | 11.75 | 11.74 | 11.74 | 955 | +0.25(+2.14%) |
Feb 10, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 2,140 | +0.00(+0.00%) |
Feb 09, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 1,179 | +0.25(+2.19%) |
Feb 08, 2017 | 11.23 | 11.25 | 11.22 | 11.25 | 2,187 | +0.24(+2.16%) |
Feb 06, 2017 | 11.01 | 27 | -0.11(-0.99%) | |||
Feb 03, 2017 | 11.12 | 11.12 | 11.12 | 11.12 | 127 | +0.07(+0.61%) |
Feb 01, 2017 | 11.05 | 11.05 | 11.05 | 0 | +0.08(+0.69%) | |
Jan 31, 2017 | 11.00 | 11.00 | 10.98 | 10.98 | 2,484 | -0.06(-0.54%) |
Jan 27, 2017 | 11.04 | 16 | -0.03(-0.31%) | |||
Jan 26, 2017 | 11.08 | 11.08 | 11.07 | 11.07 | 2,740 | -0.01(-0.08%) |
Jan 25, 2017 | 11.08 | 11.08 | 11.08 | 11.08 | 591 | +0.00(+0.00%) |
Jan 24, 2017 | 11.08 | 11.08 | 11.08 | 11.08 | 148 | +0.26(+2.39%) |
Jan 23, 2017 | 10.83 | 10.87 | 10.82 | 10.82 | 483 | +0.01(+0.12%) |
Jan 19, 2017 | 10.81 | 11 | +0.03(+0.31%) | |||
Jan 18, 2017 | 10.79 | 10.79 | 10.78 | 10.78 | 595 | +0.14(+1.28%) |
Jan 17, 2017 | 10.64 | 10.64 | 10.64 | 10.64 | 1,120 | -0.01(-0.08%) |
Jan 12, 2017 | 10.65 | 10.65 | 10.65 | 0 | -0.04(-0.40%) | |
Jan 11, 2017 | 10.69 | 10.69 | 10.69 | 10.69 | 4,641 | +0.08(+0.80%) |
Jan 10, 2017 | 10.56 | 10.62 | 10.56 | 10.61 | 2,405 | +0.21(+2.04%) |
Jan 09, 2017 | 10.38 | 10.39 | 10.35 | 10.39 | 2,420 | -0.11(-1.07%) |
Jan 05, 2017 | 10.51 | 61 | +0.15(+1.42%) | |||
Jan 04, 2017 | 10.38 | 10.38 | 10.36 | 10.36 | 280 | +0.18(+1.79%) |
Jan 03, 2017 | 10.10 | 10.22 | 10.10 | 10.18 | 7,439 | +0.10(+1.01%) |
Dec 30, 2016 | 10.08 | 10.08 | 10.08 | 0 | +0.12(+1.24%) | |
Dec 28, 2016 | 9.952 | 2,531 | +0.02(+0.25%) | |||
Dec 23, 2016 | 9.928 | 1 | +0.00(+0.00%) | |||
Dec 22, 2016 | 10.03 | 10.03 | 9.907 | 9.928 | 2,520 | -0.36(-3.49%) |
Dec 19, 2016 | 10.29 | 5 | -0.23(-2.14%) | |||
Dec 13, 2016 | 10.51 | 10.51 | 10.51 | 0 | -0.17(-1.62%) | |
Dec 08, 2016 | 10.69 | 1 | -0.09(-0.79%) | |||
Dec 07, 2016 | 10.80 | 10.80 | 10.77 | 10.77 | 2,555 | +0.03(+0.31%) |
Dec 06, 2016 | 10.59 | 10.74 | 10.46 | 10.74 | 480 | -0.18(-1.61%) |
Dec 05, 2016 | 10.79 | 10.91 | 10.78 | 10.91 | 720 | -0.03(-0.32%) |
Dec 02, 2016 | 10.95 | 10.95 | 10.95 | 10.95 | 119 | +0.03(+0.32%) |