Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.80 | 10.86 | 10.68 | 10.75 | 968,014 | -0.07(-0.63%) |
Feb 27, 2017 | 10.79 | 10.83 | 10.72 | 10.82 | 918,032 | +0.01(+0.06%) |
Feb 24, 2017 | 11.00 | 11.02 | 10.75 | 10.81 | 654,121 | -0.20(-1.81%) |
Feb 23, 2017 | 10.98 | 11.02 | 10.87 | 11.01 | 894,538 | +0.03(+0.31%) |
Feb 22, 2017 | 10.81 | 11.12 | 10.81 | 10.98 | 1,585,997 | -0.30(-2.68%) |
Feb 21, 2017 | 11.13 | 11.31 | 11.04 | 11.28 | 683,459 | +0.19(+1.73%) |
Feb 17, 2017 | 11.09 | 11.09 | 11.09 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 10.99 | 11.13 | 10.99 | 11.08 | 796,232 | +0.05(+0.50%) |
Feb 15, 2017 | 11.04 | 11.08 | 10.96 | 11.02 | 468,757 | -0.12(-1.05%) |
Feb 14, 2017 | 11.20 | 11.20 | 11.05 | 11.14 | 614,053 | -0.12(-1.10%) |
Feb 13, 2017 | 11.33 | 11.33 | 11.21 | 11.26 | 426,477 | -0.08(-0.67%) |
Feb 10, 2017 | 11.18 | 11.34 | 11.17 | 11.34 | 491,619 | +0.16(+1.48%) |
Feb 09, 2017 | 11.06 | 11.23 | 11.04 | 11.17 | 458,552 | +0.11(+0.99%) |
Feb 08, 2017 | 10.97 | 11.13 | 10.94 | 11.06 | 738,271 | -0.03(-0.25%) |
Feb 07, 2017 | 11.12 | 11.18 | 11.05 | 11.09 | 662,373 | -0.01(-0.12%) |
Feb 06, 2017 | 11.16 | 11.18 | 11.05 | 11.10 | 359,878 | -0.02(-0.19%) |
Feb 03, 2017 | 11.22 | 11.22 | 10.98 | 11.12 | 703,890 | +0.05(+0.50%) |
Feb 02, 2017 | 10.97 | 11.14 | 10.94 | 11.07 | 589,060 | +0.14(+1.26%) |
Feb 01, 2017 | 11.15 | 11.21 | 10.92 | 10.93 | 418,647 | -0.23(-2.09%) |
Jan 31, 2017 | 11.01 | 11.23 | 10.99 | 11.16 | 568,002 | +0.15(+1.37%) |
Jan 30, 2017 | 11.05 | 11.06 | 10.94 | 11.01 | 390,371 | -0.06(-0.56%) |
Jan 27, 2017 | 11.21 | 11.21 | 11.06 | 11.08 | 581,327 | -0.12(-1.04%) |
Jan 26, 2017 | 11.25 | 11.31 | 11.16 | 11.19 | 349,415 | -0.04(-0.37%) |
Jan 25, 2017 | 11.21 | 11.32 | 11.17 | 11.23 | 996,996 | +0.01(+0.06%) |
Jan 24, 2017 | 11.13 | 11.27 | 11.06 | 11.23 | 1,211,610 | +0.12(+1.05%) |
Jan 23, 2017 | 11.10 | 11.16 | 11.01 | 11.11 | 2,157,153 | +0.01(+0.12%) |
Jan 20, 2017 | 11.06 | 11.18 | 11.03 | 11.10 | 2,185,976 | +0.01(+0.06%) |
Jan 19, 2017 | 11.25 | 11.34 | 11.05 | 11.09 | 827,894 | -0.21(-1.82%) |
Jan 18, 2017 | 11.32 | 11.40 | 11.23 | 11.30 | 796,436 | -0.02(-0.18%) |
Jan 17, 2017 | 11.30 | 11.38 | 11.25 | 11.32 | 930,333 | +0.06(+0.55%) |
Jan 13, 2017 | 11.25 | 11.25 | 11.25 | 0 | -0.03(-0.24%) | |
Jan 12, 2017 | 11.26 | 11.29 | 11.12 | 11.28 | 293,566 | +0.01(+0.06%) |
Jan 11, 2017 | 11.30 | 11.38 | 11.25 | 11.27 | 786,091 | -0.04(-0.36%) |
Jan 10, 2017 | 11.32 | 11.45 | 11.23 | 11.32 | 818,708 | -0.03(-0.30%) |
Jan 09, 2017 | 11.55 | 11.55 | 11.33 | 11.35 | 866,969 | -0.29(-2.48%) |
Jan 06, 2017 | 11.71 | 11.73 | 11.63 | 11.64 | 669,238 | -0.08(-0.70%) |
Jan 05, 2017 | 11.65 | 11.75 | 11.55 | 11.72 | 689,369 | +0.00(+0.00%) |
Jan 04, 2017 | 11.52 | 11.73 | 11.42 | 11.72 | 757,133 | +0.20(+1.73%) |
Jan 03, 2017 | 11.48 | 11.52 | 11.32 | 11.52 | 845,837 | +0.14(+1.21%) |
Dec 30, 2016 | 11.38 | 11.38 | 11.38 | 0 | +0.19(+1.72%) | |
Dec 29, 2016 | 11.14 | 11.24 | 11.11 | 11.19 | 473,716 | +0.08(+0.74%) |
Dec 28, 2016 | 11.21 | 11.21 | 11.02 | 11.11 | 634,558 | -0.08(-0.74%) |
Dec 27, 2016 | 11.19 | 11.23 | 11.14 | 11.19 | 318,305 | -0.01(-0.06%) |
Dec 23, 2016 | 11.20 | 11.20 | 11.20 | 0 | +0.01(+0.12%) | |
Dec 22, 2016 | 11.19 | 11.22 | 11.05 | 11.19 | 1,423,813 | -0.04(-0.37%) |
Dec 21, 2016 | 11.30 | 11.48 | 11.19 | 11.23 | 1,203,756 | -0.11(-0.97%) |
Dec 20, 2016 | 11.32 | 11.40 | 11.21 | 11.34 | 1,574,202 | +0.02(+0.18%) |
Dec 19, 2016 | 11.33 | 11.38 | 11.23 | 11.32 | 1,972,450 | +0.06(+0.55%) |
Dec 16, 2016 | 11.34 | 11.51 | 11.23 | 11.25 | 3,168,627 | -0.03(-0.24%) |
Dec 15, 2016 | 11.29 | 11.45 | 11.24 | 11.28 | 717,367 | -0.04(-0.36%) |
Dec 14, 2016 | 11.68 | 11.72 | 11.29 | 11.32 | 834,609 | -0.37(-3.13%) |
Dec 13, 2016 | 11.65 | 11.74 | 11.53 | 11.69 | 548,123 | +0.05(+0.41%) |
Dec 12, 2016 | 11.62 | 11.66 | 11.51 | 11.64 | 861,186 | +0.00(+0.00%) |
Dec 09, 2016 | 11.71 | 11.80 | 11.59 | 11.64 | 1,174,364 | -0.05(-0.41%) |
Dec 08, 2016 | 11.50 | 11.74 | 11.40 | 11.69 | 1,164,291 | +0.11(+0.94%) |
Dec 07, 2016 | 11.52 | 11.68 | 11.52 | 11.58 | 1,234,583 | +0.09(+0.83%) |
Dec 06, 2016 | 11.47 | 11.56 | 11.34 | 11.48 | 1,036,056 | +0.05(+0.41%) |
Dec 05, 2016 | 11.36 | 11.48 | 11.27 | 11.44 | 1,099,141 | +0.12(+1.08%) |
Dec 02, 2016 | 11.34 | 11.53 | 11.25 | 11.32 | 899,785 | +0.03(+0.30%) |