Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.12 | 11.12 | 10.92 | 10.96 | 133,173 | -0.15(-1.35%) |
Feb 27, 2017 | 11.09 | 11.21 | 11.09 | 11.11 | 109,321 | -0.03(-0.28%) |
Feb 24, 2017 | 11.19 | 11.19 | 11.09 | 11.14 | 99,492 | -0.25(-2.22%) |
Feb 23, 2017 | 11.65 | 11.65 | 11.31 | 11.40 | 116,367 | -0.10(-0.86%) |
Feb 22, 2017 | 11.54 | 11.54 | 11.40 | 11.50 | 149,293 | -0.08(-0.68%) |
Feb 21, 2017 | 11.67 | 11.67 | 11.51 | 11.57 | 302,885 | +0.28(+2.49%) |
Feb 17, 2017 | 11.29 | 11.29 | 11.29 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 11.51 | 11.51 | 11.24 | 11.28 | 109,739 | -0.14(-1.25%) |
Feb 15, 2017 | 11.24 | 11.43 | 11.18 | 11.42 | 236,491 | +0.25(+2.20%) |
Feb 14, 2017 | 11.08 | 11.18 | 10.90 | 11.18 | 104,479 | +0.11(+1.00%) |
Feb 13, 2017 | 11.06 | 11.08 | 10.94 | 11.06 | 140,138 | +0.15(+1.34%) |
Feb 10, 2017 | 10.87 | 10.94 | 10.76 | 10.92 | 62,346 | +0.23(+2.11%) |
Feb 09, 2017 | 10.65 | 10.70 | 10.57 | 10.69 | 88,261 | +0.08(+0.75%) |
Feb 08, 2017 | 10.51 | 10.62 | 10.46 | 10.61 | 27,832 | +0.16(+1.51%) |
Feb 07, 2017 | 10.57 | 10.57 | 10.42 | 10.46 | 43,688 | -0.04(-0.39%) |
Feb 06, 2017 | 10.61 | 10.63 | 10.50 | 10.50 | 74,812 | -0.16(-1.53%) |
Feb 03, 2017 | 10.68 | 10.73 | 10.57 | 10.66 | 121,616 | +0.09(+0.81%) |
Feb 02, 2017 | 10.55 | 10.61 | 10.49 | 10.57 | 49,970 | +0.08(+0.75%) |
Feb 01, 2017 | 10.45 | 10.51 | 10.36 | 10.49 | 61,002 | +0.16(+1.53%) |
Jan 31, 2017 | 10.30 | 10.38 | 10.28 | 10.34 | 55,373 | +0.06(+0.62%) |
Jan 30, 2017 | 10.33 | 10.38 | 10.25 | 10.27 | 78,215 | -0.12(-1.18%) |
Jan 27, 2017 | 10.32 | 10.42 | 10.32 | 10.40 | 44,404 | +0.11(+1.12%) |
Jan 26, 2017 | 10.28 | 10.28 | 10.19 | 10.28 | 53,344 | +0.01(+0.08%) |
Jan 25, 2017 | 10.18 | 10.28 | 10.18 | 10.27 | 16,296 | +0.10(+1.01%) |
Jan 24, 2017 | 10.21 | 10.27 | 10.11 | 10.17 | 82,980 | +0.03(+0.31%) |
Jan 23, 2017 | 10.04 | 10.18 | 9.964 | 10.14 | 84,070 | +0.19(+1.91%) |
Jan 20, 2017 | 9.918 | 9.988 | 9.822 | 9.948 | 16,070 | +0.20(+2.03%) |
Jan 19, 2017 | 9.752 | 9.814 | 9.703 | 9.751 | 7,095 | +0.00(+0.00%) |
Jan 18, 2017 | 9.909 | 9.941 | 9.751 | 9.751 | 36,909 | -0.13(-1.36%) |
Jan 17, 2017 | 9.782 | 9.901 | 9.774 | 9.885 | 19,241 | +0.16(+1.63%) |
Jan 13, 2017 | 9.727 | 9.727 | 9.727 | 0 | +0.02(+0.16%) | |
Jan 12, 2017 | 9.723 | 9.798 | 9.696 | 9.711 | 52,537 | +0.18(+1.91%) |
Jan 11, 2017 | 9.284 | 9.537 | 9.228 | 9.529 | 105,443 | +0.16(+1.69%) |
Jan 10, 2017 | 9.402 | 9.474 | 9.331 | 9.371 | 113,849 | +0.06(+0.68%) |
Jan 09, 2017 | 9.292 | 9.363 | 9.268 | 9.307 | 17,360 | +0.11(+1.17%) |
Jan 06, 2017 | 9.244 | 9.260 | 9.149 | 9.200 | 48,181 | -0.12(-1.24%) |
Jan 05, 2017 | 9.276 | 9.363 | 9.260 | 9.315 | 39,133 | +0.10(+1.12%) |
Jan 04, 2017 | 9.117 | 9.217 | 9.117 | 9.212 | 23,621 | +0.24(+2.65%) |
Jan 03, 2017 | 8.872 | 9.014 | 8.872 | 8.975 | 28,379 | +0.29(+3.37%) |
Dec 30, 2016 | 8.682 | 8.682 | 8.682 | 0 | -0.09(-0.99%) | |
Dec 29, 2016 | 8.684 | 8.777 | 8.682 | 8.769 | 94,748 | +0.09(+1.09%) |
Dec 28, 2016 | 8.651 | 8.691 | 8.587 | 8.674 | 19,018 | +0.08(+0.92%) |
Dec 27, 2016 | 8.500 | 8.614 | 8.500 | 8.595 | 46,317 | +0.09(+1.12%) |
Dec 23, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.15(+1.80%) | |
Dec 22, 2016 | 8.207 | 8.350 | 8.207 | 8.350 | 54,012 | +0.10(+1.25%) |
Dec 21, 2016 | 8.215 | 8.255 | 8.192 | 8.247 | 12,259 | +0.33(+4.17%) |
Dec 20, 2016 | 7.849 | 7.931 | 7.849 | 7.916 | 19,027 | +0.03(+0.38%) |
Dec 19, 2016 | 7.969 | 7.977 | 7.879 | 7.886 | 20,528 | -0.07(-0.85%) |
Dec 16, 2016 | 7.954 | 7.992 | 7.909 | 7.954 | 30,111 | -0.04(-0.47%) |
Dec 15, 2016 | 7.872 | 7.999 | 7.841 | 7.992 | 5,656 | +0.10(+1.24%) |
Dec 14, 2016 | 8.105 | 8.112 | 7.875 | 7.894 | 23,523 | -0.29(-3.59%) |
Dec 13, 2016 | 8.165 | 8.218 | 8.120 | 8.188 | 23,091 | +0.12(+1.50%) |
Dec 12, 2016 | 8.075 | 8.173 | 8.045 | 8.067 | 61,056 | -0.11(-1.29%) |
Dec 09, 2016 | 8.216 | 8.248 | 8.151 | 8.173 | 13,839 | -0.05(-0.64%) |
Dec 08, 2016 | 8.218 | 8.241 | 8.143 | 8.226 | 49,738 | -0.02(-0.18%) |
Dec 07, 2016 | 8.097 | 8.241 | 8.097 | 8.241 | 16,113 | +0.20(+2.44%) |
Dec 06, 2016 | 7.939 | 8.112 | 7.879 | 8.045 | 136,793 | +0.08(+0.95%) |
Dec 05, 2016 | 7.826 | 7.969 | 7.826 | 7.969 | 524,698 | +0.13(+1.63%) |
Dec 02, 2016 | 7.826 | 7.962 | 7.788 | 7.841 | 577,031 | -0.02(-0.29%) |