Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.22 | 11.24 | 10.78 | 10.90 | 2,155,912 | -0.40(-3.58%) |
Feb 27, 2017 | 11.05 | 11.30 | 11.04 | 11.30 | 1,268,268 | +0.26(+2.39%) |
Feb 24, 2017 | 10.92 | 11.08 | 10.89 | 11.04 | 2,173,389 | -0.01(-0.08%) |
Feb 23, 2017 | 11.38 | 11.38 | 11.03 | 11.05 | 1,347,871 | -0.30(-2.64%) |
Feb 22, 2017 | 11.28 | 11.39 | 11.25 | 11.34 | 1,158,838 | +0.01(+0.08%) |
Feb 21, 2017 | 11.12 | 11.34 | 11.12 | 11.34 | 1,040,046 | +0.21(+1.90%) |
Feb 17, 2017 | 11.12 | 11.12 | 11.12 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 11.13 | 11.19 | 11.07 | 11.14 | 1,279,966 | +0.01(+0.08%) |
Feb 15, 2017 | 11.04 | 11.13 | 11.02 | 11.13 | 1,219,125 | +0.11(+1.04%) |
Feb 14, 2017 | 11.12 | 11.17 | 11.00 | 11.02 | 1,602,112 | -0.17(-1.49%) |
Feb 13, 2017 | 11.34 | 11.41 | 11.16 | 11.19 | 1,547,306 | -0.11(-1.01%) |
Feb 10, 2017 | 11.41 | 11.41 | 11.23 | 11.30 | 891,084 | -0.06(-0.54%) |
Feb 09, 2017 | 11.15 | 11.38 | 11.12 | 11.36 | 1,471,130 | +0.22(+1.97%) |
Feb 08, 2017 | 11.13 | 11.26 | 11.00 | 11.14 | 1,472,644 | -0.04(-0.39%) |
Feb 07, 2017 | 11.41 | 11.47 | 11.14 | 11.19 | 2,715,176 | -0.22(-1.92%) |
Feb 06, 2017 | 12.05 | 12.09 | 11.20 | 11.41 | 4,820,889 | -0.60(-5.04%) |
Feb 03, 2017 | 11.86 | 12.29 | 11.86 | 12.01 | 2,250,481 | +0.15(+1.26%) |
Feb 02, 2017 | 12.00 | 12.05 | 11.78 | 11.86 | 992,227 | -0.11(-0.95%) |
Feb 01, 2017 | 11.91 | 12.00 | 11.83 | 11.98 | 1,143,454 | +0.18(+1.49%) |
Jan 31, 2017 | 11.76 | 11.83 | 11.67 | 11.80 | 1,229,836 | +0.02(+0.15%) |
Jan 30, 2017 | 11.89 | 11.90 | 11.74 | 11.78 | 942,298 | -0.16(-1.32%) |
Jan 27, 2017 | 12.06 | 12.10 | 11.84 | 11.94 | 810,378 | -0.12(-1.02%) |
Jan 26, 2017 | 11.95 | 12.08 | 11.86 | 12.06 | 1,791,562 | +0.13(+1.10%) |
Jan 25, 2017 | 11.78 | 11.99 | 11.77 | 11.93 | 1,749,489 | +0.29(+2.48%) |
Jan 24, 2017 | 11.61 | 11.72 | 11.47 | 11.64 | 1,635,690 | +0.11(+0.99%) |
Jan 23, 2017 | 11.50 | 11.61 | 11.35 | 11.53 | 1,619,024 | +0.07(+0.61%) |
Jan 20, 2017 | 11.27 | 11.47 | 11.27 | 11.46 | 1,232,686 | +0.18(+1.63%) |
Jan 19, 2017 | 11.33 | 11.34 | 11.20 | 11.27 | 808,724 | -0.03(-0.23%) |
Jan 18, 2017 | 11.30 | 11.35 | 11.20 | 11.30 | 921,660 | +0.02(+0.16%) |
Jan 17, 2017 | 11.20 | 11.32 | 11.17 | 11.28 | 1,590,853 | -0.02(-0.16%) |
Jan 13, 2017 | 11.30 | 11.30 | 11.30 | 0 | +0.15(+1.34%) | |
Jan 12, 2017 | 11.51 | 11.54 | 11.12 | 11.15 | 1,971,019 | -0.38(-3.27%) |
Jan 11, 2017 | 11.57 | 11.59 | 11.38 | 11.53 | 2,075,734 | -0.05(-0.45%) |
Jan 10, 2017 | 11.31 | 11.61 | 11.29 | 11.58 | 3,194,974 | +0.34(+3.04%) |
Jan 09, 2017 | 11.76 | 11.80 | 11.17 | 11.24 | 3,238,942 | -0.46(-3.97%) |
Jan 06, 2017 | 11.76 | 11.87 | 11.69 | 11.70 | 711,180 | -0.06(-0.52%) |
Jan 05, 2017 | 11.88 | 11.91 | 11.65 | 11.76 | 642,215 | -0.18(-1.47%) |
Jan 04, 2017 | 11.93 | 12.01 | 11.84 | 11.94 | 1,016,698 | +0.07(+0.59%) |
Jan 03, 2017 | 11.84 | 11.92 | 11.67 | 11.87 | 1,086,746 | +0.20(+1.73%) |
Dec 30, 2016 | 11.67 | 11.67 | 11.67 | 0 | -0.04(-0.30%) | |
Dec 29, 2016 | 11.72 | 11.88 | 11.67 | 11.70 | 540,035 | -0.02(-0.15%) |
Dec 28, 2016 | 12.28 | 12.28 | 11.69 | 11.72 | 770,620 | -0.25(-2.05%) |
Dec 27, 2016 | 11.87 | 11.99 | 11.81 | 11.97 | 679,659 | +0.13(+1.11%) |
Dec 23, 2016 | 11.84 | 11.84 | 11.84 | 0 | -0.04(-0.30%) | |
Dec 22, 2016 | 12.09 | 12.12 | 11.84 | 11.87 | 812,284 | -0.23(-1.88%) |
Dec 21, 2016 | 12.13 | 12.16 | 12.05 | 12.10 | 1,658,891 | -0.01(-0.07%) |
Dec 20, 2016 | 12.12 | 12.19 | 12.05 | 12.11 | 780,663 | +0.06(+0.51%) |
Dec 19, 2016 | 11.83 | 12.08 | 11.76 | 12.05 | 1,265,819 | +0.21(+1.78%) |
Dec 16, 2016 | 11.91 | 11.99 | 11.80 | 11.84 | 1,837,311 | -0.04(-0.30%) |
Dec 15, 2016 | 11.77 | 11.98 | 11.75 | 11.87 | 1,350,941 | +0.06(+0.52%) |
Dec 14, 2016 | 11.91 | 12.09 | 11.81 | 11.81 | 929,537 | -0.15(-1.25%) |
Dec 13, 2016 | 12.12 | 12.14 | 11.90 | 11.96 | 1,201,881 | -0.12(-1.02%) |
Dec 12, 2016 | 12.40 | 12.40 | 12.04 | 12.08 | 1,120,491 | -0.24(-1.92%) |
Dec 09, 2016 | 12.35 | 12.45 | 12.25 | 12.32 | 973,057 | +0.05(+0.43%) |
Dec 08, 2016 | 11.93 | 12.31 | 11.80 | 12.26 | 1,899,355 | +0.44(+3.71%) |
Dec 07, 2016 | 11.74 | 11.86 | 11.70 | 11.83 | 1,049,534 | +0.04(+0.37%) |
Dec 06, 2016 | 11.67 | 11.84 | 11.60 | 11.78 | 1,230,741 | +0.06(+0.52%) |
Dec 05, 2016 | 11.71 | 11.78 | 11.65 | 11.72 | 906,677 | +0.16(+1.36%) |
Dec 02, 2016 | 11.59 | 11.73 | 11.49 | 11.56 | 818,693 | -0.07(-0.60%) |