Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.95 | 12.10 | 11.83 | 12.05 | 29,661 | +0.00(+0.00%) |
Feb 27, 2017 | 12.00 | 12.05 | 12.00 | 12.05 | 16,170 | +0.00(+0.00%) |
Feb 24, 2017 | 11.83 | 12.05 | 11.81 | 12.05 | 26,178 | +0.10(+0.84%) |
Feb 23, 2017 | 11.77 | 12.00 | 11.73 | 11.95 | 44,714 | +0.04(+0.34%) |
Feb 22, 2017 | 11.89 | 11.95 | 11.62 | 11.91 | 22,172 | -0.08(-0.67%) |
Feb 21, 2017 | 11.84 | 12.01 | 11.76 | 11.99 | 14,286 | +0.15(+1.27%) |
Feb 17, 2017 | 11.84 | 11.84 | 11.84 | 0 | -0.18(-1.50%) | |
Feb 16, 2017 | 12.01 | 12.04 | 11.97 | 12.02 | 9,990 | +0.05(+0.42%) |
Feb 15, 2017 | 11.95 | 12.05 | 11.90 | 11.97 | 99,972 | +0.00(+0.00%) |
Feb 14, 2017 | 11.96 | 12.05 | 11.93 | 11.97 | 36,063 | -0.05(-0.42%) |
Feb 13, 2017 | 12.01 | 12.05 | 11.89 | 12.02 | 22,285 | +0.03(+0.25%) |
Feb 10, 2017 | 12.09 | 12.15 | 11.83 | 11.99 | 25,204 | -0.01(-0.08%) |
Feb 09, 2017 | 12.02 | 12.30 | 11.61 | 12.00 | 37,398 | -0.03(-0.25%) |
Feb 08, 2017 | 11.95 | 12.10 | 11.64 | 12.03 | 25,186 | -0.13(-1.07%) |
Feb 07, 2017 | 12.08 | 12.30 | 11.99 | 12.16 | 12,506 | +0.08(+0.66%) |
Feb 06, 2017 | 12.22 | 12.22 | 12.01 | 12.08 | 15,676 | -0.21(-1.71%) |
Feb 03, 2017 | 12.24 | 12.30 | 12.24 | 12.29 | 29,156 | -0.04(-0.32%) |
Feb 02, 2017 | 12.23 | 12.36 | 12.17 | 12.33 | 71,967 | +0.23(+1.90%) |
Feb 01, 2017 | 12.10 | 12.14 | 11.79 | 12.10 | 54,329 | +0.01(+0.08%) |
Jan 31, 2017 | 11.75 | 12.25 | 11.55 | 12.09 | 57,890 | +0.24(+2.03%) |
Jan 30, 2017 | 11.84 | 11.86 | 11.64 | 11.85 | 38,608 | -0.10(-0.84%) |
Jan 27, 2017 | 11.62 | 12.08 | 11.62 | 11.95 | 82,244 | +0.33(+2.84%) |
Jan 26, 2017 | 11.39 | 11.70 | 11.34 | 11.62 | 15,833 | +0.22(+1.93%) |
Jan 25, 2017 | 10.74 | 11.66 | 10.59 | 11.40 | 97,554 | +0.56(+5.17%) |
Jan 24, 2017 | 10.61 | 10.91 | 10.57 | 10.84 | 57,205 | +0.27(+2.55%) |
Jan 23, 2017 | 10.44 | 10.69 | 10.33 | 10.57 | 25,934 | +0.10(+0.91%) |
Jan 20, 2017 | 10.31 | 10.98 | 10.31 | 10.47 | 25,416 | -0.08(-0.71%) |
Jan 19, 2017 | 10.45 | 10.70 | 10.38 | 10.55 | 58,272 | +0.15(+1.44%) |
Jan 18, 2017 | 10.27 | 10.61 | 10.27 | 10.40 | 25,780 | -0.05(-0.48%) |
Jan 17, 2017 | 10.50 | 10.50 | 10.19 | 10.45 | 22,914 | +0.00(+0.00%) |
Jan 13, 2017 | 10.45 | 10.45 | 10.45 | 0 | +0.44(+4.40%) | |
Jan 12, 2017 | 10.27 | 10.46 | 9.990 | 10.01 | 158,106 | +0.01(+0.10%) |
Jan 11, 2017 | 9.530 | 10.15 | 9.250 | 10.00 | 213,007 | +0.70(+7.53%) |
Jan 10, 2017 | 9.104 | 9.500 | 9.080 | 9.300 | 24,166 | +0.15(+1.64%) |
Jan 09, 2017 | 9.050 | 9.270 | 9.040 | 9.150 | 31,368 | +0.18(+2.01%) |
Jan 06, 2017 | 8.950 | 9.120 | 8.950 | 8.970 | 25,929 | +0.02(+0.22%) |
Jan 05, 2017 | 8.890 | 9.000 | 8.890 | 8.950 | 853 | +0.05(+0.56%) |
Jan 04, 2017 | 8.910 | 9.010 | 8.850 | 8.900 | 6,576 | -0.09(-1.00%) |
Jan 03, 2017 | 8.900 | 8.990 | 8.900 | 8.990 | 1,188 | +0.04(+0.45%) |
Dec 30, 2016 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 8.870 | 9.260 | 8.870 | 8.950 | 1,264 | +0.02(+0.22%) |
Dec 28, 2016 | 8.570 | 9.338 | 8.190 | 8.930 | 43,501 | +0.00(+0.00%) |
Dec 27, 2016 | 8.900 | 9.210 | 8.890 | 8.930 | 16,114 | -0.06(-0.67%) |
Dec 23, 2016 | 8.990 | 8.990 | 8.990 | 0 | +0.06(+0.67%) | |
Dec 22, 2016 | 8.618 | 8.983 | 8.618 | 8.930 | 4,334 | +0.26(+3.00%) |
Dec 21, 2016 | 8.790 | 9.100 | 8.570 | 8.670 | 17,427 | -0.05(-0.57%) |
Dec 20, 2016 | 8.870 | 8.940 | 8.635 | 8.720 | 2,852 | -0.02(-0.23%) |
Dec 19, 2016 | 8.710 | 8.800 | 8.530 | 8.740 | 15,484 | -0.01(-0.11%) |
Dec 16, 2016 | 8.810 | 8.880 | 8.680 | 8.750 | 67,477 | -0.04(-0.46%) |
Dec 15, 2016 | 8.750 | 8.960 | 8.700 | 8.790 | 58,300 | -0.07(-0.79%) |
Dec 14, 2016 | 9.617 | 9.617 | 8.770 | 8.860 | 50,365 | -0.09(-1.01%) |
Dec 13, 2016 | 9.070 | 9.100 | 8.880 | 8.950 | 26,267 | -0.05(-0.56%) |
Dec 12, 2016 | 9.260 | 9.400 | 8.820 | 9.000 | 30,316 | -0.21(-2.28%) |
Dec 09, 2016 | 9.340 | 9.440 | 9.200 | 9.210 | 5,584 | -0.12(-1.29%) |
Dec 08, 2016 | 9.870 | 9.870 | 9.330 | 9.330 | 49,873 | -0.19(-2.00%) |
Dec 07, 2016 | 9.900 | 9.900 | 9.470 | 9.520 | 25,302 | +0.04(+0.42%) |
Dec 06, 2016 | 9.430 | 9.760 | 9.310 | 9.480 | 56,340 | -0.26(-2.67%) |
Dec 05, 2016 | 9.500 | 9.960 | 9.500 | 9.740 | 12,043 | +0.05(+0.52%) |
Dec 02, 2016 | 9.640 | 9.950 | 9.400 | 9.690 | 67,718 | +0.10(+1.04%) |