Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.36 | 12.69 | 12.10 | 12.50 | 104,084 | +0.19(+1.54%) |
Feb 27, 2017 | 11.58 | 12.58 | 11.57 | 12.31 | 217,421 | +0.79(+6.86%) |
Feb 24, 2017 | 11.51 | 11.65 | 11.49 | 11.52 | 23,495 | -0.14(-1.20%) |
Feb 23, 2017 | 11.84 | 11.84 | 11.44 | 11.66 | 50,195 | -0.08(-0.68%) |
Feb 22, 2017 | 11.95 | 12.12 | 11.64 | 11.74 | 48,605 | -0.19(-1.59%) |
Feb 21, 2017 | 11.80 | 11.96 | 11.63 | 11.93 | 97,692 | +0.09(+0.76%) |
Feb 17, 2017 | 11.84 | 11.84 | 11.84 | 0 | +0.22(+1.89%) | |
Feb 16, 2017 | 11.55 | 11.80 | 11.40 | 11.62 | 361,507 | +0.05(+0.43%) |
Feb 15, 2017 | 11.50 | 11.69 | 11.46 | 11.57 | 52,098 | -0.01(-0.09%) |
Feb 14, 2017 | 11.51 | 11.64 | 11.38 | 11.58 | 38,315 | -0.05(-0.43%) |
Feb 13, 2017 | 11.60 | 11.65 | 11.40 | 11.63 | 65,319 | +0.09(+0.78%) |
Feb 10, 2017 | 11.50 | 11.61 | 11.35 | 11.54 | 64,300 | +0.14(+1.23%) |
Feb 09, 2017 | 11.20 | 11.56 | 11.12 | 11.40 | 52,243 | +0.12(+1.06%) |
Feb 08, 2017 | 11.44 | 11.47 | 11.20 | 11.28 | 67,904 | -0.22(-1.91%) |
Feb 07, 2017 | 11.61 | 11.65 | 11.39 | 11.50 | 66,245 | -0.02(-0.17%) |
Feb 06, 2017 | 11.65 | 11.93 | 11.49 | 11.52 | 61,551 | -0.29(-2.46%) |
Feb 03, 2017 | 11.70 | 12.01 | 11.56 | 11.81 | 89,330 | +0.16(+1.37%) |
Feb 02, 2017 | 11.50 | 11.82 | 11.48 | 11.65 | 70,713 | +0.02(+0.17%) |
Feb 01, 2017 | 11.63 | 12.07 | 11.54 | 11.63 | 77,890 | +0.01(+0.09%) |
Jan 31, 2017 | 11.30 | 11.75 | 11.11 | 11.62 | 66,831 | +0.29(+2.56%) |
Jan 30, 2017 | 11.86 | 11.86 | 11.14 | 11.33 | 721,655 | -0.67(-5.58%) |
Jan 27, 2017 | 11.89 | 12.03 | 11.61 | 12.00 | 44,590 | +0.36(+3.09%) |
Jan 26, 2017 | 12.02 | 12.19 | 11.62 | 11.64 | 50,288 | -0.30(-2.51%) |
Jan 25, 2017 | 11.77 | 12.03 | 11.62 | 11.94 | 92,651 | +0.31(+2.67%) |
Jan 24, 2017 | 11.58 | 11.75 | 11.42 | 11.63 | 575,498 | +0.06(+0.52%) |
Jan 23, 2017 | 11.50 | 11.67 | 11.32 | 11.57 | 180,301 | +0.07(+0.61%) |
Jan 20, 2017 | 11.46 | 11.64 | 11.40 | 11.50 | 360,005 | +0.00(+0.00%) |
Jan 19, 2017 | 11.40 | 11.64 | 11.32 | 11.50 | 110,994 | +0.05(+0.44%) |
Jan 18, 2017 | 11.52 | 11.60 | 11.29 | 11.45 | 108,493 | +0.03(+0.26%) |
Jan 17, 2017 | 11.61 | 11.73 | 11.20 | 11.42 | 142,892 | -0.17(-1.47%) |
Jan 13, 2017 | 11.59 | 11.59 | 11.59 | 0 | +0.15(+1.31%) | |
Jan 12, 2017 | 11.59 | 11.59 | 10.63 | 11.44 | 87,939 | +0.31(+2.79%) |
Jan 11, 2017 | 11.43 | 11.69 | 10.85 | 11.13 | 88,053 | -0.23(-2.02%) |
Jan 10, 2017 | 12.44 | 12.44 | 11.05 | 11.36 | 46,031 | +0.14(+1.25%) |
Jan 09, 2017 | 11.04 | 11.91 | 10.96 | 11.22 | 37,917 | +0.09(+0.81%) |
Jan 06, 2017 | 11.04 | 11.30 | 10.77 | 11.13 | 61,402 | +0.13(+1.18%) |
Jan 05, 2017 | 11.37 | 11.57 | 10.94 | 11.00 | 48,188 | -0.36(-3.17%) |
Jan 04, 2017 | 10.75 | 11.58 | 10.66 | 11.36 | 110,268 | +0.65(+6.07%) |
Jan 03, 2017 | 10.59 | 10.88 | 10.40 | 10.71 | 113,731 | -0.28(-2.55%) |
Dec 30, 2016 | 10.99 | 10.99 | 10.99 | 0 | -0.13(-1.17%) | |
Dec 29, 2016 | 11.35 | 11.67 | 11.03 | 11.12 | 31,218 | -0.20(-1.77%) |
Dec 28, 2016 | 11.37 | 11.54 | 11.03 | 11.32 | 68,505 | +0.06(+0.53%) |
Dec 27, 2016 | 12.34 | 12.34 | 11.21 | 11.26 | 83,222 | -1.08(-8.75%) |
Dec 23, 2016 | 12.34 | 12.34 | 12.34 | 0 | +0.74(+6.38%) | |
Dec 22, 2016 | 11.56 | 11.80 | 11.28 | 11.60 | 60,819 | +0.09(+0.78%) |
Dec 21, 2016 | 11.60 | 11.76 | 11.20 | 11.51 | 67,514 | +0.01(+0.09%) |
Dec 20, 2016 | 11.77 | 11.79 | 11.37 | 11.50 | 93,116 | -0.24(-2.04%) |
Dec 19, 2016 | 12.00 | 12.51 | 11.58 | 11.74 | 112,071 | -0.21(-1.76%) |
Dec 16, 2016 | 11.70 | 12.17 | 11.70 | 11.95 | 172,837 | +0.31(+2.66%) |
Dec 15, 2016 | 11.54 | 12.06 | 11.29 | 11.64 | 99,806 | +0.19(+1.66%) |
Dec 14, 2016 | 11.69 | 11.81 | 11.23 | 11.45 | 74,436 | -0.08(-0.69%) |
Dec 13, 2016 | 11.70 | 12.19 | 11.18 | 11.53 | 126,685 | -0.14(-1.20%) |
Dec 12, 2016 | 12.25 | 12.25 | 11.61 | 11.67 | 83,907 | -0.58(-4.73%) |
Dec 09, 2016 | 12.31 | 12.86 | 12.21 | 12.25 | 80,030 | +0.07(+0.57%) |
Dec 08, 2016 | 12.12 | 12.21 | 11.69 | 12.18 | 86,159 | +0.06(+0.50%) |
Dec 07, 2016 | 12.16 | 12.30 | 11.87 | 12.12 | 77,658 | -0.16(-1.30%) |
Dec 06, 2016 | 12.35 | 12.44 | 11.78 | 12.28 | 244,234 | +0.80(+6.97%) |
Dec 05, 2016 | 11.13 | 11.49 | 11.08 | 11.48 | 100,823 | +0.48(+4.36%) |
Dec 02, 2016 | 10.30 | 11.28 | 10.03 | 11.00 | 144,200 | +0.79(+7.74%) |