Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.45 | 11.48 | 11.33 | 11.39 | 149,439 | -0.09(-0.76%) |
Feb 27, 2017 | 11.63 | 11.66 | 11.47 | 11.48 | 250,309 | -0.15(-1.32%) |
Feb 24, 2017 | 11.65 | 11.70 | 11.53 | 11.63 | 158,247 | -0.07(-0.56%) |
Feb 23, 2017 | 11.68 | 11.74 | 11.66 | 11.70 | 211,323 | -0.03(-0.25%) |
Feb 22, 2017 | 11.68 | 11.74 | 11.62 | 11.73 | 235,014 | +0.02(+0.19%) |
Feb 21, 2017 | 11.74 | 11.77 | 11.69 | 11.71 | 327,094 | -0.03(-0.25%) |
Feb 17, 2017 | 11.74 | 11.74 | 11.74 | 0 | +0.22(+1.90%) | |
Feb 16, 2017 | 11.37 | 11.58 | 11.37 | 11.52 | 158,600 | +0.10(+0.90%) |
Feb 15, 2017 | 11.20 | 11.44 | 11.20 | 11.41 | 140,023 | +0.17(+1.49%) |
Feb 14, 2017 | 11.40 | 11.42 | 11.22 | 11.25 | 197,205 | -0.23(-1.97%) |
Feb 13, 2017 | 11.49 | 11.49 | 11.42 | 11.47 | 104,693 | +0.01(+0.13%) |
Feb 10, 2017 | 11.49 | 11.63 | 11.42 | 11.46 | 383,622 | -0.09(-0.82%) |
Feb 09, 2017 | 11.49 | 11.55 | 11.42 | 11.55 | 174,621 | +0.07(+0.57%) |
Feb 08, 2017 | 11.50 | 11.56 | 11.38 | 11.49 | 122,743 | -0.04(-0.38%) |
Feb 07, 2017 | 11.60 | 11.63 | 11.50 | 11.53 | 268,687 | -0.09(-0.82%) |
Feb 06, 2017 | 11.57 | 11.65 | 11.47 | 11.63 | 167,372 | +0.00(+0.00%) |
Feb 03, 2017 | 11.49 | 11.68 | 11.47 | 11.63 | 462,191 | +0.15(+1.27%) |
Feb 02, 2017 | 11.39 | 11.51 | 11.38 | 11.48 | 235,581 | +0.09(+0.83%) |
Feb 01, 2017 | 11.36 | 11.39 | 11.24 | 11.39 | 100,305 | +0.15(+1.36%) |
Jan 31, 2017 | 11.13 | 11.41 | 11.12 | 11.23 | 62,213 | +0.06(+0.52%) |
Jan 30, 2017 | 11.35 | 11.35 | 11.16 | 11.17 | 69,493 | -0.17(-1.48%) |
Jan 27, 2017 | 11.36 | 11.36 | 11.31 | 11.34 | 44,657 | -0.03(-0.26%) |
Jan 26, 2017 | 11.46 | 11.46 | 11.29 | 11.37 | 43,564 | -0.07(-0.57%) |
Jan 25, 2017 | 11.39 | 11.49 | 11.37 | 11.44 | 203,851 | +0.05(+0.45%) |
Jan 24, 2017 | 11.53 | 11.53 | 11.36 | 11.39 | 144,227 | -0.18(-1.52%) |
Jan 23, 2017 | 11.56 | 11.59 | 11.44 | 11.56 | 184,611 | +0.04(+0.38%) |
Jan 20, 2017 | 11.40 | 11.53 | 11.39 | 11.52 | 102,327 | +0.18(+1.61%) |
Jan 19, 2017 | 11.42 | 11.49 | 11.27 | 11.33 | 165,949 | -0.08(-0.70%) |
Jan 18, 2017 | 11.42 | 11.47 | 11.33 | 11.41 | 147,911 | +0.07(+0.64%) |
Jan 17, 2017 | 11.55 | 11.55 | 11.31 | 11.34 | 126,243 | -0.22(-1.89%) |
Jan 13, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.07(-0.63%) | |
Jan 12, 2017 | 11.68 | 11.82 | 11.55 | 11.63 | 352,492 | -0.12(-0.99%) |
Jan 11, 2017 | 11.44 | 11.79 | 11.41 | 11.75 | 372,138 | +0.40(+3.54%) |
Jan 10, 2017 | 11.31 | 11.46 | 11.03 | 11.35 | 94,751 | -0.20(-1.77%) |
Jan 09, 2017 | 11.53 | 11.57 | 11.41 | 11.55 | 177,294 | +0.04(+0.32%) |
Jan 06, 2017 | 11.08 | 11.52 | 11.08 | 11.52 | 267,660 | +0.51(+4.64%) |
Jan 05, 2017 | 10.87 | 11.08 | 10.85 | 11.01 | 356,940 | +0.28(+2.65%) |
Jan 04, 2017 | 10.80 | 10.94 | 10.58 | 10.72 | 267,666 | -0.14(-1.28%) |
Jan 03, 2017 | 10.58 | 11.24 | 10.58 | 10.86 | 384,291 | +0.56(+5.46%) |
Dec 30, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.06(+0.57%) | |
Dec 29, 2016 | 10.41 | 10.51 | 10.18 | 10.24 | 142,332 | -0.22(-2.09%) |
Dec 28, 2016 | 10.58 | 10.59 | 10.39 | 10.46 | 70,565 | -0.09(-0.90%) |
Dec 27, 2016 | 10.46 | 10.63 | 10.46 | 10.55 | 51,729 | +0.06(+0.56%) |
Dec 23, 2016 | 10.49 | 10.49 | 10.49 | 0 | -0.05(-0.48%) | |
Dec 22, 2016 | 10.49 | 10.83 | 10.47 | 10.55 | 176,373 | +0.10(+0.98%) |
Dec 21, 2016 | 10.40 | 10.49 | 10.38 | 10.44 | 69,504 | +0.01(+0.07%) |
Dec 20, 2016 | 10.43 | 10.50 | 10.39 | 10.44 | 69,591 | -0.07(-0.63%) |
Dec 19, 2016 | 10.36 | 10.50 | 10.36 | 10.50 | 154,407 | +0.00(+0.00%) |
Dec 16, 2016 | 10.63 | 10.67 | 10.30 | 10.50 | 176,338 | -0.11(-1.03%) |
Dec 15, 2016 | 10.68 | 10.76 | 10.58 | 10.61 | 171,250 | -0.08(-0.75%) |
Dec 14, 2016 | 10.87 | 10.96 | 10.65 | 10.69 | 112,980 | -0.22(-2.01%) |
Dec 13, 2016 | 10.96 | 11.09 | 10.81 | 10.91 | 123,563 | -0.10(-0.93%) |
Dec 12, 2016 | 11.16 | 11.16 | 10.92 | 11.01 | 104,593 | -0.22(-1.95%) |
Dec 09, 2016 | 11.31 | 11.64 | 11.05 | 11.23 | 38,241 | +0.06(+0.52%) |
Dec 08, 2016 | 11.21 | 11.30 | 10.87 | 11.17 | 97,439 | -0.04(-0.32%) |
Dec 07, 2016 | 11.25 | 11.33 | 11.07 | 11.21 | 133,638 | -0.06(-0.52%) |
Dec 06, 2016 | 11.56 | 11.59 | 11.23 | 11.27 | 92,459 | -0.26(-2.28%) |
Dec 05, 2016 | 11.79 | 11.79 | 11.49 | 11.53 | 47,508 | -0.31(-2.65%) |
Dec 02, 2016 | 11.82 | 11.90 | 11.61 | 11.84 | 133,216 | -0.05(-0.43%) |