Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.21 | 11.30 | 11.21 | 11.23 | 78,114 | -0.03(-0.26%) |
Feb 27, 2017 | 11.24 | 11.28 | 11.21 | 11.26 | 75,173 | -0.02(-0.16%) |
Feb 24, 2017 | 11.21 | 11.30 | 11.21 | 11.28 | 57,503 | -0.02(-0.21%) |
Feb 23, 2017 | 11.39 | 11.39 | 11.26 | 11.30 | 86,334 | +0.02(+0.16%) |
Feb 22, 2017 | 11.20 | 11.30 | 11.17 | 11.28 | 103,483 | +0.02(+0.16%) |
Feb 21, 2017 | 11.26 | 11.29 | 11.19 | 11.26 | 134,721 | +0.08(+0.69%) |
Feb 17, 2017 | 11.19 | 11.19 | 11.19 | 0 | +0.06(+0.53%) | |
Feb 16, 2017 | 11.11 | 11.23 | 11.09 | 11.13 | 98,112 | -0.04(-0.32%) |
Feb 15, 2017 | 11.25 | 11.30 | 11.16 | 11.16 | 129,156 | -0.12(-1.10%) |
Feb 14, 2017 | 11.23 | 11.33 | 11.13 | 11.29 | 117,331 | +0.04(+0.37%) |
Feb 13, 2017 | 11.30 | 11.36 | 11.15 | 11.25 | 94,739 | -0.12(-1.09%) |
Feb 10, 2017 | 11.38 | 11.46 | 11.28 | 11.37 | 120,936 | -0.02(-0.21%) |
Feb 09, 2017 | 11.28 | 11.47 | 11.25 | 11.39 | 135,193 | +0.17(+1.52%) |
Feb 08, 2017 | 11.21 | 11.27 | 11.07 | 11.22 | 119,275 | -0.05(-0.42%) |
Feb 07, 2017 | 11.28 | 11.32 | 11.22 | 11.27 | 87,992 | -0.06(-0.57%) |
Feb 06, 2017 | 11.33 | 11.40 | 11.26 | 11.33 | 77,251 | -0.05(-0.41%) |
Feb 03, 2017 | 11.46 | 11.50 | 11.23 | 11.38 | 163,355 | -0.03(-0.26%) |
Feb 02, 2017 | 11.18 | 11.44 | 10.98 | 11.41 | 227,199 | +0.16(+1.42%) |
Feb 01, 2017 | 11.36 | 11.38 | 10.95 | 11.25 | 157,686 | +0.09(+0.85%) |
Jan 31, 2017 | 11.17 | 11.27 | 11.04 | 11.16 | 146,464 | +0.02(+0.16%) |
Jan 30, 2017 | 11.26 | 11.44 | 10.99 | 11.14 | 209,131 | -0.23(-2.06%) |
Jan 27, 2017 | 11.54 | 11.54 | 11.08 | 11.37 | 349,300 | -0.10(-0.87%) |
Jan 26, 2017 | 11.70 | 11.86 | 11.44 | 11.47 | 311,999 | +0.01(+0.10%) |
Jan 25, 2017 | 11.43 | 11.53 | 11.37 | 11.46 | 169,762 | +0.12(+1.03%) |
Jan 24, 2017 | 11.20 | 11.37 | 11.10 | 11.35 | 184,711 | +0.26(+2.33%) |
Jan 23, 2017 | 11.15 | 11.20 | 11.05 | 11.09 | 136,319 | -0.02(-0.16%) |
Jan 20, 2017 | 10.99 | 11.14 | 10.92 | 11.10 | 123,241 | +0.12(+1.12%) |
Jan 19, 2017 | 11.20 | 11.21 | 10.86 | 10.98 | 167,827 | -0.25(-2.25%) |
Jan 18, 2017 | 11.06 | 11.24 | 10.99 | 11.23 | 95,167 | +0.13(+1.16%) |
Jan 17, 2017 | 10.99 | 11.12 | 10.92 | 11.10 | 129,427 | +0.21(+1.94%) |
Jan 13, 2017 | 10.89 | 10.89 | 10.89 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 10.90 | 10.93 | 10.83 | 10.89 | 109,961 | +0.02(+0.22%) |
Jan 11, 2017 | 10.79 | 10.88 | 10.72 | 10.86 | 69,673 | +0.11(+1.04%) |
Jan 10, 2017 | 10.81 | 10.84 | 10.69 | 10.75 | 72,488 | -0.04(-0.38%) |
Jan 09, 2017 | 10.69 | 10.92 | 10.63 | 10.79 | 116,757 | +0.01(+0.05%) |
Jan 06, 2017 | 10.89 | 10.95 | 10.78 | 10.79 | 134,628 | -0.15(-1.34%) |
Jan 05, 2017 | 10.81 | 10.94 | 10.73 | 10.93 | 169,718 | +0.18(+1.69%) |
Jan 04, 2017 | 10.66 | 10.81 | 10.66 | 10.75 | 135,412 | +0.07(+0.66%) |
Jan 03, 2017 | 10.54 | 10.69 | 10.54 | 10.68 | 104,905 | +0.16(+1.53%) |
Dec 30, 2016 | 10.52 | 10.52 | 10.52 | 0 | +0.02(+0.14%) | |
Dec 29, 2016 | 10.55 | 10.61 | 10.49 | 10.51 | 124,396 | -0.07(-0.66%) |
Dec 28, 2016 | 10.72 | 10.72 | 10.58 | 10.58 | 134,061 | -0.19(-1.79%) |
Dec 27, 2016 | 10.73 | 10.80 | 10.63 | 10.77 | 243,484 | +0.05(+0.44%) |
Dec 23, 2016 | 10.72 | 10.72 | 10.72 | 0 | +0.03(+0.33%) | |
Dec 22, 2016 | 10.66 | 10.76 | 10.61 | 10.69 | 210,734 | +0.02(+0.22%) |
Dec 21, 2016 | 10.75 | 10.80 | 10.63 | 10.66 | 170,620 | -0.13(-1.19%) |
Dec 20, 2016 | 10.63 | 10.84 | 10.63 | 10.79 | 163,450 | +0.17(+1.59%) |
Dec 19, 2016 | 10.65 | 10.66 | 10.57 | 10.62 | 114,923 | +0.06(+0.55%) |
Dec 16, 2016 | 10.55 | 10.61 | 10.50 | 10.56 | 107,440 | +0.03(+0.28%) |
Dec 15, 2016 | 10.59 | 10.60 | 10.49 | 10.54 | 116,450 | -0.09(-0.88%) |
Dec 14, 2016 | 10.68 | 10.77 | 10.57 | 10.63 | 85,388 | -0.09(-0.87%) |
Dec 13, 2016 | 10.61 | 10.81 | 10.59 | 10.72 | 120,204 | +0.11(+1.04%) |
Dec 12, 2016 | 10.73 | 10.76 | 10.56 | 10.61 | 126,367 | +0.04(+0.39%) |
Dec 09, 2016 | 10.68 | 10.83 | 10.51 | 10.57 | 177,719 | -0.02(-0.16%) |
Dec 08, 2016 | 10.66 | 10.66 | 10.54 | 10.59 | 97,617 | -0.01(-0.06%) |
Dec 07, 2016 | 10.55 | 10.65 | 10.54 | 10.59 | 90,990 | +0.05(+0.44%) |
Dec 06, 2016 | 10.59 | 10.59 | 10.53 | 10.55 | 82,069 | -0.02(-0.17%) |
Dec 05, 2016 | 10.60 | 10.62 | 10.52 | 10.56 | 65,840 | -0.02(-0.17%) |
Dec 02, 2016 | 10.79 | 10.79 | 10.54 | 10.58 | 82,288 | -0.15(-1.41%) |