Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.46 | 10.47 | 10.40 | 10.42 | 162,446 | -0.04(-0.38%) |
Feb 27, 2017 | 10.46 | 10.50 | 10.43 | 10.46 | 56,901 | -0.03(-0.30%) |
Feb 24, 2017 | 10.57 | 10.57 | 10.48 | 10.49 | 67,609 | -0.24(-2.21%) |
Feb 23, 2017 | 10.80 | 10.82 | 10.69 | 10.72 | 166,883 | -0.03(-0.29%) |
Feb 22, 2017 | 10.76 | 10.76 | 10.71 | 10.76 | 113,611 | +0.03(+0.29%) |
Feb 21, 2017 | 10.62 | 10.73 | 10.62 | 10.72 | 302,965 | +0.23(+2.18%) |
Feb 17, 2017 | 10.50 | 10.50 | 10.50 | 0 | -0.06(-0.52%) | |
Feb 16, 2017 | 10.54 | 10.60 | 10.54 | 10.55 | 155,055 | +0.06(+0.53%) |
Feb 15, 2017 | 10.50 | 10.53 | 10.48 | 10.50 | 112,384 | +0.01(+0.08%) |
Feb 14, 2017 | 10.50 | 10.54 | 10.40 | 10.49 | 195,116 | -0.05(-0.46%) |
Feb 13, 2017 | 10.56 | 10.57 | 10.52 | 10.54 | 167,566 | +0.07(+0.69%) |
Feb 10, 2017 | 10.35 | 10.46 | 10.35 | 10.46 | 170,399 | +0.17(+1.69%) |
Feb 09, 2017 | 10.35 | 10.35 | 10.27 | 10.29 | 68,154 | -0.02(-0.15%) |
Feb 08, 2017 | 10.26 | 10.33 | 10.26 | 10.31 | 121,488 | +0.09(+0.85%) |
Feb 07, 2017 | 10.30 | 10.31 | 10.21 | 10.22 | 167,730 | -0.09(-0.84%) |
Feb 06, 2017 | 10.40 | 10.40 | 10.29 | 10.31 | 122,657 | -0.13(-1.21%) |
Feb 03, 2017 | 10.50 | 10.50 | 10.38 | 10.43 | 84,310 | -0.09(-0.83%) |
Feb 02, 2017 | 10.54 | 10.56 | 10.48 | 10.52 | 193,752 | +0.07(+0.68%) |
Feb 01, 2017 | 10.50 | 10.50 | 10.38 | 10.45 | 42,151 | +0.09(+0.84%) |
Jan 31, 2017 | 10.42 | 10.42 | 10.31 | 10.36 | 99,755 | +0.00(+0.00%) |
Jan 30, 2017 | 10.43 | 10.44 | 10.35 | 10.36 | 71,944 | -0.12(-1.13%) |
Jan 27, 2017 | 10.53 | 10.53 | 10.46 | 10.48 | 67,466 | -0.03(-0.30%) |
Jan 26, 2017 | 10.63 | 10.63 | 10.50 | 10.51 | 118,747 | -0.12(-1.11%) |
Jan 25, 2017 | 10.61 | 10.63 | 10.56 | 10.63 | 176,244 | +0.12(+1.13%) |
Jan 24, 2017 | 10.45 | 10.57 | 10.31 | 10.51 | 266,392 | +0.30(+2.94%) |
Jan 23, 2017 | 10.23 | 10.24 | 10.18 | 10.21 | 120,056 | +0.06(+0.62%) |
Jan 20, 2017 | 10.14 | 10.16 | 10.12 | 10.15 | 69,646 | -0.02(-0.16%) |
Jan 19, 2017 | 10.27 | 10.27 | 10.13 | 10.16 | 57,069 | -0.06(-0.62%) |
Jan 18, 2017 | 10.27 | 10.27 | 10.23 | 10.23 | 65,275 | -0.02(-0.15%) |
Jan 17, 2017 | 10.37 | 10.37 | 10.23 | 10.24 | 109,841 | -0.15(-1.44%) |
Jan 13, 2017 | 10.39 | 10.39 | 10.39 | 0 | +0.11(+1.07%) | |
Jan 12, 2017 | 10.45 | 10.45 | 10.24 | 10.28 | 95,234 | -0.02(-0.23%) |
Jan 11, 2017 | 10.24 | 10.31 | 10.20 | 10.31 | 166,072 | +0.17(+1.72%) |
Jan 10, 2017 | 10.07 | 10.16 | 10.06 | 10.13 | 202,910 | +0.19(+1.91%) |
Jan 09, 2017 | 9.943 | 9.982 | 9.919 | 9.943 | 296,484 | -0.02(-0.24%) |
Jan 06, 2017 | 10.05 | 10.05 | 9.951 | 9.967 | 90,572 | -0.10(-1.02%) |
Jan 05, 2017 | 9.974 | 10.07 | 9.974 | 10.07 | 123,871 | +0.13(+1.27%) |
Jan 04, 2017 | 9.895 | 9.951 | 9.864 | 9.943 | 145,173 | +0.19(+1.94%) |
Jan 03, 2017 | 9.793 | 9.840 | 9.718 | 9.753 | 113,708 | +0.07(+0.73%) |
Dec 30, 2016 | 9.682 | 9.682 | 9.682 | 0 | -0.07(-0.73%) | |
Dec 29, 2016 | 9.761 | 9.800 | 9.740 | 9.753 | 108,078 | +0.06(+0.65%) |
Dec 28, 2016 | 9.817 | 9.817 | 9.666 | 9.690 | 183,461 | +0.01(+0.09%) |
Dec 27, 2016 | 9.603 | 9.706 | 9.603 | 9.681 | 167,328 | +0.05(+0.48%) |
Dec 23, 2016 | 9.635 | 9.635 | 9.635 | 0 | +0.02(+0.16%) | |
Dec 22, 2016 | 9.682 | 9.682 | 9.501 | 9.619 | 273,174 | -0.15(-1.54%) |
Dec 21, 2016 | 9.793 | 9.864 | 9.769 | 9.769 | 139,768 | -0.04(-0.40%) |
Dec 20, 2016 | 9.817 | 9.840 | 9.785 | 9.809 | 188,738 | +0.02(+0.16%) |
Dec 19, 2016 | 9.809 | 9.913 | 9.777 | 9.793 | 468,131 | -0.07(-0.70%) |
Dec 16, 2016 | 9.940 | 9.980 | 9.847 | 9.862 | 436,391 | -0.13(-1.33%) |
Dec 15, 2016 | 9.940 | 10.02 | 9.940 | 9.995 | 304,894 | -0.05(-0.47%) |
Dec 14, 2016 | 10.28 | 10.28 | 10.00 | 10.04 | 216,907 | -0.31(-3.02%) |
Dec 13, 2016 | 10.32 | 10.40 | 10.28 | 10.35 | 292,854 | +0.08(+0.76%) |
Dec 12, 2016 | 10.35 | 10.42 | 10.28 | 10.28 | 255,309 | -0.06(-0.60%) |
Dec 09, 2016 | 10.43 | 10.43 | 10.32 | 10.34 | 254,624 | -0.10(-0.97%) |
Dec 08, 2016 | 10.51 | 10.53 | 10.41 | 10.44 | 273,229 | -0.10(-0.96%) |
Dec 07, 2016 | 10.53 | 10.56 | 10.47 | 10.54 | 141,491 | +0.01(+0.07%) |
Dec 06, 2016 | 10.53 | 10.53 | 10.45 | 10.53 | 170,624 | -0.02(-0.15%) |
Dec 05, 2016 | 10.50 | 10.57 | 10.46 | 10.55 | 203,113 | +0.17(+1.66%) |
Dec 02, 2016 | 10.25 | 10.40 | 10.25 | 10.38 | 100,066 | +0.17(+1.68%) |