Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.14 | 11.29 | 11.11 | 11.20 | 794,318 | -0.03(-0.26%) |
Feb 27, 2017 | 11.11 | 11.35 | 10.97 | 11.23 | 920,010 | +0.12(+1.05%) |
Feb 24, 2017 | 11.05 | 11.17 | 11.03 | 11.11 | 1,044,268 | +0.00(+0.00%) |
Feb 23, 2017 | 11.05 | 11.38 | 10.81 | 11.11 | 743,076 | +0.20(+1.87%) |
Feb 22, 2017 | 11.11 | 11.17 | 10.82 | 10.91 | 1,350,382 | -0.23(-2.09%) |
Feb 21, 2017 | 11.23 | 11.32 | 11.05 | 11.14 | 1,098,872 | +0.06(+0.53%) |
Feb 17, 2017 | 11.08 | 11.08 | 11.08 | 0 | -0.09(-0.78%) | |
Feb 16, 2017 | 11.23 | 11.32 | 11.03 | 11.17 | 990,601 | +0.00(+0.00%) |
Feb 15, 2017 | 11.05 | 11.40 | 10.73 | 11.17 | 935,004 | -0.09(-0.78%) |
Feb 14, 2017 | 11.32 | 11.46 | 11.03 | 11.26 | 556,664 | +0.12(+1.05%) |
Feb 13, 2017 | 11.03 | 11.20 | 10.97 | 11.14 | 664,760 | +0.12(+1.06%) |
Feb 10, 2017 | 11.20 | 11.23 | 10.91 | 11.03 | 590,388 | -0.03(-0.26%) |
Feb 09, 2017 | 11.05 | 11.21 | 10.97 | 11.05 | 403,369 | +0.03(+0.26%) |
Feb 08, 2017 | 10.88 | 11.03 | 10.65 | 11.03 | 990,258 | +0.09(+0.80%) |
Feb 07, 2017 | 11.08 | 11.08 | 10.76 | 10.94 | 764,364 | -0.15(-1.32%) |
Feb 06, 2017 | 11.58 | 11.61 | 11.05 | 11.08 | 862,542 | -0.53(-4.52%) |
Feb 03, 2017 | 11.00 | 11.64 | 10.88 | 11.61 | 1,408,301 | +0.64(+5.85%) |
Feb 02, 2017 | 10.59 | 11.03 | 10.44 | 10.97 | 693,913 | +0.41(+3.87%) |
Feb 01, 2017 | 10.21 | 10.56 | 10.18 | 10.56 | 1,029,473 | +0.44(+4.32%) |
Jan 31, 2017 | 10.27 | 10.41 | 10.06 | 10.12 | 633,582 | -0.15(-1.42%) |
Jan 30, 2017 | 10.12 | 10.56 | 9.917 | 10.27 | 1,377,398 | +0.09(+0.86%) |
Jan 27, 2017 | 10.38 | 10.41 | 10.03 | 10.18 | 846,750 | -0.23(-2.21%) |
Jan 26, 2017 | 10.47 | 10.50 | 10.36 | 10.41 | 1,238,164 | +0.00(+0.00%) |
Jan 25, 2017 | 10.47 | 10.55 | 10.30 | 10.41 | 987,493 | -0.03(-0.28%) |
Jan 24, 2017 | 10.44 | 10.58 | 10.31 | 10.44 | 1,124,852 | +0.00(+0.00%) |
Jan 23, 2017 | 10.67 | 10.78 | 10.37 | 10.44 | 1,469,681 | -0.32(-2.94%) |
Jan 20, 2017 | 11.19 | 11.23 | 10.76 | 10.76 | 2,152,916 | -0.35(-3.11%) |
Jan 19, 2017 | 11.19 | 11.33 | 11.07 | 11.10 | 464,498 | -0.09(-0.77%) |
Jan 18, 2017 | 10.96 | 11.27 | 10.96 | 11.19 | 733,169 | +0.09(+0.78%) |
Jan 17, 2017 | 10.99 | 11.13 | 10.93 | 11.10 | 341,485 | +0.20(+1.85%) |
Jan 13, 2017 | 10.90 | 10.90 | 10.90 | 0 | -0.06(-0.52%) | |
Jan 12, 2017 | 10.78 | 11.10 | 10.70 | 10.96 | 684,085 | -0.09(-0.78%) |
Jan 11, 2017 | 10.93 | 11.19 | 10.87 | 11.04 | 571,110 | +0.12(+1.05%) |
Jan 10, 2017 | 11.33 | 11.36 | 10.90 | 10.93 | 724,905 | -0.40(-3.55%) |
Jan 09, 2017 | 11.53 | 11.53 | 11.22 | 11.33 | 228,878 | -0.26(-2.23%) |
Jan 06, 2017 | 11.45 | 11.65 | 11.27 | 11.59 | 489,693 | +0.17(+1.51%) |
Jan 05, 2017 | 11.50 | 11.59 | 11.30 | 11.42 | 620,682 | -0.03(-0.25%) |
Jan 04, 2017 | 11.10 | 11.50 | 11.04 | 11.45 | 459,131 | +0.40(+3.65%) |
Jan 03, 2017 | 11.13 | 11.31 | 11.03 | 11.04 | 439,786 | +0.09(+0.79%) |
Dec 30, 2016 | 10.96 | 10.96 | 10.96 | 0 | -0.03(-0.26%) | |
Dec 29, 2016 | 10.99 | 11.10 | 10.83 | 10.99 | 483,177 | -0.03(-0.26%) |
Dec 28, 2016 | 11.04 | 11.27 | 10.87 | 11.01 | 513,897 | -0.06(-0.52%) |
Dec 27, 2016 | 11.13 | 11.15 | 10.84 | 11.07 | 576,728 | +0.00(+0.00%) |
Dec 23, 2016 | 11.07 | 11.07 | 11.07 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 10.90 | 11.16 | 10.76 | 11.04 | 622,975 | +0.14(+1.32%) |
Dec 21, 2016 | 10.55 | 10.93 | 10.47 | 10.90 | 806,180 | +0.40(+3.84%) |
Dec 20, 2016 | 10.50 | 10.58 | 10.30 | 10.50 | 568,600 | +0.03(+0.28%) |
Dec 19, 2016 | 10.47 | 10.58 | 10.35 | 10.47 | 536,905 | +0.00(+0.00%) |
Dec 16, 2016 | 10.35 | 10.50 | 10.27 | 10.47 | 1,134,295 | +0.20(+1.96%) |
Dec 15, 2016 | 10.07 | 10.38 | 10.07 | 10.27 | 411,658 | +0.14(+1.42%) |
Dec 14, 2016 | 10.38 | 10.50 | 10.01 | 10.12 | 846,050 | -0.40(-3.83%) |
Dec 13, 2016 | 10.64 | 10.70 | 10.44 | 10.53 | 747,510 | -0.03(-0.27%) |
Dec 12, 2016 | 10.44 | 10.64 | 10.38 | 10.55 | 972,512 | +0.23(+2.23%) |
Dec 09, 2016 | 10.47 | 10.55 | 10.30 | 10.32 | 581,536 | -0.14(-1.37%) |
Dec 08, 2016 | 10.47 | 10.50 | 10.24 | 10.47 | 403,091 | +0.06(+0.55%) |
Dec 07, 2016 | 10.38 | 10.64 | 10.35 | 10.41 | 431,093 | +0.00(+0.00%) |
Dec 06, 2016 | 10.50 | 10.64 | 10.32 | 10.41 | 595,122 | -0.12(-1.09%) |
Dec 05, 2016 | 10.58 | 10.87 | 10.53 | 10.53 | 826,874 | +0.00(+0.00%) |
Dec 02, 2016 | 10.47 | 10.84 | 10.32 | 10.53 | 681,160 | -0.03(-0.27%) |