Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.82 | 10.85 | 10.80 | 10.81 | 18,013 | -0.03(-0.28%) |
Feb 27, 2017 | 10.86 | 10.86 | 10.82 | 10.84 | 21,403 | -0.09(-0.83%) |
Feb 24, 2017 | 10.95 | 10.95 | 10.90 | 10.93 | 38,676 | -0.11(-1.03%) |
Feb 23, 2017 | 11.06 | 11.08 | 11.00 | 11.05 | 63,602 | +0.06(+0.55%) |
Feb 22, 2017 | 10.99 | 11.00 | 10.86 | 10.98 | 71,714 | +0.08(+0.76%) |
Feb 21, 2017 | 10.89 | 10.93 | 10.83 | 10.90 | 146,359 | +0.07(+0.67%) |
Feb 17, 2017 | 10.83 | 10.83 | 10.83 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 10.91 | 10.91 | 10.85 | 10.87 | 16,497 | -0.04(-0.35%) |
Feb 15, 2017 | 10.86 | 10.92 | 10.86 | 10.91 | 25,313 | +0.23(+2.13%) |
Feb 14, 2017 | 10.70 | 10.72 | 10.61 | 10.68 | 34,435 | -0.02(-0.14%) |
Feb 13, 2017 | 10.64 | 10.70 | 10.61 | 10.70 | 23,795 | +0.11(+1.00%) |
Feb 10, 2017 | 10.55 | 10.63 | 10.55 | 10.59 | 42,425 | +0.05(+0.50%) |
Feb 09, 2017 | 10.52 | 10.57 | 10.51 | 10.54 | 22,986 | +0.14(+1.38%) |
Feb 08, 2017 | 10.33 | 10.42 | 10.33 | 10.39 | 40,927 | +0.24(+2.38%) |
Feb 07, 2017 | 10.21 | 10.21 | 10.14 | 10.15 | 15,843 | +0.02(+0.22%) |
Feb 06, 2017 | 10.14 | 10.17 | 10.11 | 10.13 | 29,199 | +0.08(+0.75%) |
Feb 03, 2017 | 10.05 | 10.10 | 10.02 | 10.05 | 25,069 | -0.03(-0.30%) |
Feb 02, 2017 | 10.04 | 10.12 | 10.04 | 10.08 | 26,757 | -0.03(-0.30%) |
Feb 01, 2017 | 10.15 | 10.15 | 10.10 | 10.11 | 11,704 | -0.02(-0.22%) |
Jan 31, 2017 | 10.12 | 10.17 | 10.12 | 10.14 | 6,790 | +0.02(+0.15%) |
Jan 30, 2017 | 10.17 | 10.17 | 10.14 | 10.12 | 12,397 | -0.02(-0.22%) |
Jan 27, 2017 | 10.20 | 10.27 | 10.12 | 10.14 | 26,681 | +0.02(+0.15%) |
Jan 26, 2017 | 10.11 | 10.18 | 10.11 | 10.13 | 10,390 | +0.02(+0.15%) |
Jan 25, 2017 | 10.06 | 10.12 | 10.06 | 10.11 | 6,669 | +0.01(+0.07%) |
Jan 24, 2017 | 10.05 | 10.12 | 10.04 | 10.11 | 14,649 | +0.05(+0.46%) |
Jan 23, 2017 | 10.01 | 10.09 | 10.01 | 10.06 | 26,764 | +0.04(+0.38%) |
Jan 20, 2017 | 10.00 | 10.05 | 9.986 | 10.02 | 36,937 | -0.04(-0.38%) |
Jan 19, 2017 | 10.05 | 10.10 | 10.03 | 10.06 | 17,868 | -0.04(-0.37%) |
Jan 18, 2017 | 10.08 | 10.13 | 10.08 | 10.10 | 19,352 | +0.07(+0.68%) |
Jan 17, 2017 | 10.02 | 10.07 | 9.971 | 10.03 | 120,888 | -0.08(-0.75%) |
Jan 13, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.07(-0.67%) | |
Jan 12, 2017 | 10.17 | 10.18 | 10.14 | 10.18 | 3,989 | -0.05(-0.44%) |
Jan 11, 2017 | 10.15 | 10.22 | 10.11 | 10.22 | 16,714 | +0.08(+0.82%) |
Jan 10, 2017 | 10.05 | 10.17 | 10.05 | 10.14 | 7,896 | +0.16(+1.58%) |
Jan 09, 2017 | 9.979 | 10.00 | 9.933 | 9.980 | 16,981 | +0.02(+0.24%) |
Jan 06, 2017 | 9.986 | 9.996 | 9.948 | 9.956 | 27,323 | -0.08(-0.83%) |
Jan 05, 2017 | 9.888 | 10.05 | 9.888 | 10.04 | 10,064 | +0.15(+1.53%) |
Jan 04, 2017 | 9.858 | 9.933 | 9.858 | 9.888 | 21,615 | +0.07(+0.69%) |
Jan 03, 2017 | 9.812 | 9.892 | 9.797 | 9.820 | 28,445 | +0.13(+1.33%) |
Dec 30, 2016 | 9.691 | 9.691 | 9.691 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 9.676 | 9.721 | 9.646 | 9.691 | 13,928 | +0.08(+0.87%) |
Dec 28, 2016 | 9.676 | 9.684 | 9.600 | 9.608 | 16,581 | +0.05(+0.54%) |
Dec 27, 2016 | 9.549 | 9.564 | 9.517 | 9.557 | 54,214 | +0.07(+0.70%) |
Dec 23, 2016 | 9.490 | 9.490 | 9.490 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 9.549 | 9.549 | 9.468 | 9.483 | 18,238 | -0.10(-1.01%) |
Dec 21, 2016 | 9.601 | 9.647 | 9.572 | 9.579 | 12,591 | -0.05(-0.54%) |
Dec 20, 2016 | 9.623 | 9.643 | 9.594 | 9.631 | 35,227 | +0.01(+0.08%) |
Dec 19, 2016 | 9.712 | 9.712 | 9.623 | 9.623 | 34,191 | -0.13(-1.37%) |
Dec 16, 2016 | 9.831 | 9.831 | 9.749 | 9.757 | 123,201 | -0.07(-0.68%) |
Dec 15, 2016 | 9.868 | 9.883 | 9.772 | 9.824 | 61,128 | -0.12(-1.19%) |
Dec 14, 2016 | 10.15 | 10.16 | 9.942 | 9.942 | 13,752 | -0.36(-3.53%) |
Dec 13, 2016 | 10.22 | 10.31 | 10.22 | 10.31 | 13,222 | +0.10(+1.02%) |
Dec 12, 2016 | 10.29 | 10.29 | 10.16 | 10.20 | 20,842 | -0.16(-1.57%) |
Dec 09, 2016 | 10.36 | 10.38 | 10.34 | 10.36 | 10,057 | -0.06(-0.54%) |
Dec 08, 2016 | 10.42 | 10.42 | 10.38 | 10.42 | 9,138 | -0.06(-0.53%) |
Dec 07, 2016 | 10.34 | 10.48 | 10.31 | 10.48 | 13,366 | +0.13(+1.29%) |
Dec 06, 2016 | 10.36 | 10.37 | 10.32 | 10.34 | 22,812 | -0.03(-0.29%) |
Dec 05, 2016 | 10.31 | 10.37 | 10.26 | 10.37 | 7,213 | +0.01(+0.14%) |
Dec 02, 2016 | 10.41 | 10.41 | 10.34 | 10.36 | 14,388 | -0.07(-0.64%) |