Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.927 | 10.02 | 9.777 | 10.02 | 423,275 | +0.03(+0.30%) |
Feb 27, 2017 | 10.05 | 10.05 | 9.927 | 9.987 | 279,232 | -0.06(-0.60%) |
Feb 24, 2017 | 10.02 | 10.05 | 9.867 | 10.05 | 425,818 | +0.00(+0.00%) |
Feb 23, 2017 | 10.11 | 10.14 | 9.987 | 10.05 | 433,093 | -0.06(-0.60%) |
Feb 22, 2017 | 9.987 | 10.18 | 9.987 | 10.11 | 374,387 | +0.09(+0.90%) |
Feb 21, 2017 | 9.987 | 10.11 | 9.927 | 10.02 | 539,637 | +0.03(+0.30%) |
Feb 17, 2017 | 9.987 | 9.987 | 9.987 | 0 | -0.06(-0.60%) | |
Feb 16, 2017 | 10.08 | 10.15 | 10.02 | 10.05 | 360,529 | -0.09(-0.89%) |
Feb 15, 2017 | 10.17 | 10.20 | 10.05 | 10.14 | 362,950 | -0.06(-0.59%) |
Feb 14, 2017 | 10.14 | 10.23 | 10.11 | 10.20 | 377,188 | -0.03(-0.29%) |
Feb 13, 2017 | 10.23 | 10.35 | 10.20 | 10.23 | 404,079 | -0.03(-0.29%) |
Feb 10, 2017 | 10.26 | 10.34 | 10.08 | 10.26 | 833,599 | -0.03(-0.29%) |
Feb 09, 2017 | 10.35 | 10.38 | 10.27 | 10.29 | 315,073 | -0.06(-0.58%) |
Feb 08, 2017 | 10.35 | 10.44 | 10.29 | 10.35 | 323,219 | -0.03(-0.29%) |
Feb 07, 2017 | 10.41 | 10.50 | 10.38 | 10.38 | 233,108 | -0.06(-0.58%) |
Feb 06, 2017 | 10.68 | 10.70 | 10.38 | 10.44 | 313,157 | -0.21(-1.98%) |
Feb 03, 2017 | 10.41 | 10.69 | 10.41 | 10.65 | 319,697 | +0.24(+2.31%) |
Feb 02, 2017 | 10.44 | 10.47 | 10.35 | 10.41 | 277,330 | -0.06(-0.57%) |
Feb 01, 2017 | 10.53 | 10.62 | 10.41 | 10.47 | 302,519 | -0.06(-0.57%) |
Jan 31, 2017 | 10.53 | 10.59 | 10.44 | 10.53 | 306,119 | -0.03(-0.29%) |
Jan 30, 2017 | 10.65 | 10.65 | 10.41 | 10.56 | 292,583 | -0.09(-0.85%) |
Jan 27, 2017 | 10.89 | 10.89 | 10.62 | 10.65 | 368,826 | -0.21(-1.94%) |
Jan 26, 2017 | 10.71 | 10.89 | 10.59 | 10.86 | 460,780 | +0.09(+0.84%) |
Jan 25, 2017 | 10.62 | 10.77 | 10.62 | 10.77 | 422,271 | +0.18(+1.70%) |
Jan 24, 2017 | 10.50 | 10.59 | 10.38 | 10.59 | 435,933 | +0.06(+0.57%) |
Jan 23, 2017 | 10.50 | 10.59 | 10.44 | 10.53 | 717,314 | -0.03(-0.29%) |
Jan 20, 2017 | 10.62 | 10.68 | 10.50 | 10.56 | 273,710 | -0.06(-0.57%) |
Jan 19, 2017 | 10.83 | 10.86 | 10.59 | 10.62 | 240,709 | -0.15(-1.40%) |
Jan 18, 2017 | 10.65 | 10.87 | 10.63 | 10.77 | 412,077 | +0.09(+0.85%) |
Jan 17, 2017 | 10.77 | 10.80 | 10.62 | 10.68 | 362,046 | -0.02(-0.23%) |
Jan 13, 2017 | 10.70 | 10.70 | 10.70 | 0 | +0.18(+1.68%) | |
Jan 12, 2017 | 10.59 | 10.64 | 10.50 | 10.53 | 312,952 | -0.03(-0.28%) |
Jan 11, 2017 | 10.67 | 10.67 | 10.53 | 10.56 | 353,900 | +0.00(+0.00%) |
Jan 10, 2017 | 10.64 | 10.64 | 10.53 | 10.56 | 342,656 | -0.06(-0.55%) |
Jan 09, 2017 | 10.73 | 10.73 | 10.59 | 10.61 | 280,934 | -0.06(-0.55%) |
Jan 06, 2017 | 10.53 | 10.85 | 10.53 | 10.67 | 469,297 | +0.06(+0.56%) |
Jan 05, 2017 | 10.73 | 10.73 | 10.53 | 10.61 | 406,560 | -0.06(-0.55%) |
Jan 04, 2017 | 10.79 | 10.85 | 10.61 | 10.67 | 296,301 | -0.12(-1.09%) |
Jan 03, 2017 | 10.61 | 10.82 | 10.53 | 10.79 | 624,218 | +0.24(+2.23%) |
Dec 30, 2016 | 10.56 | 10.56 | 10.56 | 0 | +0.03(+0.28%) | |
Dec 29, 2016 | 10.41 | 10.56 | 10.32 | 10.53 | 584,165 | +0.12(+1.13%) |
Dec 28, 2016 | 10.47 | 10.56 | 10.32 | 10.41 | 571,688 | -0.18(-1.67%) |
Dec 27, 2016 | 10.50 | 10.59 | 10.26 | 10.59 | 866,450 | -0.03(-0.28%) |
Dec 23, 2016 | 10.61 | 10.61 | 10.61 | 0 | +0.03(+0.28%) | |
Dec 22, 2016 | 10.50 | 10.61 | 10.38 | 10.59 | 598,640 | +0.00(+0.00%) |
Dec 21, 2016 | 10.44 | 10.61 | 10.20 | 10.59 | 1,193,519 | +0.15(+1.41%) |
Dec 20, 2016 | 10.35 | 10.44 | 10.29 | 10.44 | 551,483 | +0.09(+0.85%) |
Dec 19, 2016 | 10.26 | 10.41 | 10.20 | 10.35 | 489,282 | +0.09(+0.86%) |
Dec 16, 2016 | 10.08 | 10.32 | 9.996 | 10.26 | 614,325 | +0.03(+0.29%) |
Dec 15, 2016 | 10.32 | 10.32 | 10.03 | 10.23 | 867,103 | -0.03(-0.29%) |
Dec 14, 2016 | 10.47 | 10.56 | 10.20 | 10.26 | 1,387,712 | -0.29(-2.79%) |
Dec 13, 2016 | 10.64 | 10.67 | 10.47 | 10.56 | 625,488 | -0.06(-0.55%) |
Dec 12, 2016 | 10.53 | 10.70 | 10.53 | 10.61 | 756,037 | +0.00(+0.00%) |
Dec 09, 2016 | 10.59 | 10.61 | 10.14 | 10.61 | 1,431,882 | +0.03(+0.28%) |
Dec 08, 2016 | 10.64 | 10.79 | 10.47 | 10.59 | 5,451,332 | -0.80(-6.99%) |
Dec 07, 2016 | 11.41 | 11.50 | 11.26 | 11.38 | 290,793 | +0.00(+0.00%) |
Dec 06, 2016 | 11.20 | 11.41 | 11.15 | 11.38 | 185,307 | +0.24(+2.12%) |
Dec 05, 2016 | 11.29 | 11.29 | 11.12 | 11.15 | 147,549 | -0.06(-0.53%) |
Dec 02, 2016 | 11.26 | 11.35 | 11.07 | 11.20 | 278,898 | -0.06(-0.52%) |