Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.74 | 11.84 | 11.74 | 11.81 | 140,718 | +0.03(+0.26%) |
Feb 27, 2017 | 11.77 | 11.83 | 11.77 | 11.78 | 53,715 | -0.01(-0.04%) |
Feb 24, 2017 | 11.73 | 11.79 | 11.72 | 11.79 | 78,043 | +0.01(+0.10%) |
Feb 23, 2017 | 11.76 | 11.79 | 11.72 | 11.78 | 45,648 | +0.07(+0.64%) |
Feb 22, 2017 | 11.70 | 11.72 | 11.66 | 11.70 | 56,480 | +0.00(+0.01%) |
Feb 21, 2017 | 11.70 | 11.71 | 11.62 | 11.70 | 61,772 | +0.05(+0.47%) |
Feb 17, 2017 | 11.65 | 11.65 | 11.65 | 0 | -0.03(-0.24%) | |
Feb 16, 2017 | 11.63 | 11.69 | 11.59 | 11.68 | 62,282 | +0.15(+1.30%) |
Feb 15, 2017 | 11.53 | 11.53 | 11.44 | 11.53 | 49,236 | +0.01(+0.04%) |
Feb 14, 2017 | 11.60 | 11.61 | 11.48 | 11.52 | 48,178 | -0.06(-0.48%) |
Feb 13, 2017 | 11.53 | 11.61 | 11.53 | 11.58 | 58,596 | +0.04(+0.31%) |
Feb 10, 2017 | 11.46 | 11.55 | 11.46 | 11.54 | 26,327 | +0.08(+0.73%) |
Feb 09, 2017 | 11.45 | 11.49 | 11.45 | 11.46 | 36,582 | +0.03(+0.29%) |
Feb 08, 2017 | 11.38 | 11.44 | 11.38 | 11.42 | 29,187 | -0.01(-0.04%) |
Feb 07, 2017 | 11.47 | 11.47 | 11.40 | 11.43 | 35,121 | +0.00(+0.04%) |
Feb 06, 2017 | 11.36 | 11.50 | 11.36 | 11.42 | 24,310 | +0.06(+0.50%) |
Feb 03, 2017 | 11.36 | 11.40 | 11.34 | 11.37 | 63,731 | +0.07(+0.59%) |
Feb 02, 2017 | 11.22 | 11.34 | 11.22 | 11.30 | 20,402 | +0.09(+0.77%) |
Feb 01, 2017 | 11.22 | 11.32 | 11.22 | 11.22 | 27,069 | -0.00(-0.01%) |
Jan 31, 2017 | 11.25 | 11.25 | 11.07 | 11.22 | 75,301 | -0.06(-0.54%) |
Jan 30, 2017 | 11.38 | 11.38 | 11.25 | 11.28 | 46,862 | -0.11(-0.93%) |
Jan 27, 2017 | 11.38 | 11.40 | 11.35 | 11.38 | 42,077 | -0.02(-0.19%) |
Jan 26, 2017 | 11.44 | 11.44 | 11.39 | 11.40 | 107,971 | -0.00(-0.04%) |
Jan 25, 2017 | 11.48 | 11.48 | 11.38 | 11.41 | 50,857 | -0.03(-0.24%) |
Jan 24, 2017 | 11.43 | 11.46 | 11.39 | 11.44 | 24,300 | +0.03(+0.24%) |
Jan 23, 2017 | 11.35 | 11.44 | 11.34 | 11.41 | 41,303 | +0.08(+0.68%) |
Jan 20, 2017 | 11.35 | 11.35 | 11.29 | 11.33 | 29,118 | +0.03(+0.31%) |
Jan 19, 2017 | 11.36 | 11.36 | 11.28 | 11.30 | 19,827 | -0.06(-0.54%) |
Jan 18, 2017 | 11.35 | 11.40 | 11.34 | 11.36 | 42,359 | -0.01(-0.05%) |
Jan 17, 2017 | 11.31 | 11.43 | 11.31 | 11.36 | 33,423 | +0.03(+0.25%) |
Jan 13, 2017 | 11.34 | 11.34 | 11.34 | 0 | -0.00(-0.02%) | |
Jan 12, 2017 | 11.44 | 11.44 | 11.30 | 11.34 | 40,976 | -0.08(-0.67%) |
Jan 11, 2017 | 11.38 | 11.46 | 11.32 | 11.41 | 34,227 | +0.03(+0.27%) |
Jan 10, 2017 | 11.37 | 11.38 | 11.26 | 11.38 | 61,190 | +0.08(+0.67%) |
Jan 09, 2017 | 11.42 | 11.42 | 11.31 | 11.31 | 36,392 | -0.06(-0.51%) |
Jan 06, 2017 | 11.39 | 11.39 | 11.34 | 11.37 | 56,871 | -0.01(-0.12%) |
Jan 05, 2017 | 11.35 | 11.38 | 11.31 | 11.38 | 48,504 | +0.02(+0.20%) |
Jan 04, 2017 | 11.32 | 11.36 | 11.29 | 11.36 | 92,839 | +0.11(+0.97%) |
Jan 03, 2017 | 11.18 | 11.25 | 11.10 | 11.25 | 80,593 | +0.17(+1.51%) |
Dec 30, 2016 | 11.08 | 11.08 | 11.08 | 0 | -0.07(-0.62%) | |
Dec 29, 2016 | 10.97 | 11.15 | 10.97 | 11.15 | 28,003 | +0.16(+1.46%) |
Dec 28, 2016 | 11.12 | 11.12 | 10.97 | 10.99 | 26,728 | -0.06(-0.57%) |
Dec 27, 2016 | 11.14 | 11.14 | 11.04 | 11.05 | 54,169 | -0.06(-0.58%) |
Dec 23, 2016 | 11.12 | 11.12 | 11.12 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 11.15 | 11.15 | 11.02 | 11.12 | 53,727 | -0.01(-0.13%) |
Dec 21, 2016 | 11.14 | 11.16 | 11.08 | 11.14 | 34,158 | +0.06(+0.54%) |
Dec 20, 2016 | 11.18 | 11.18 | 11.06 | 11.08 | 37,970 | -0.03(-0.31%) |
Dec 19, 2016 | 11.00 | 11.11 | 10.99 | 11.11 | 63,398 | +0.18(+1.69%) |
Dec 16, 2016 | 10.77 | 10.98 | 10.77 | 10.93 | 84,114 | +0.23(+2.16%) |
Dec 15, 2016 | 10.90 | 10.90 | 10.69 | 10.70 | 144,387 | -0.22(-2.04%) |
Dec 14, 2016 | 11.00 | 11.11 | 10.90 | 10.92 | 50,060 | -0.11(-1.03%) |
Dec 13, 2016 | 11.25 | 11.25 | 10.99 | 11.03 | 40,264 | -0.18(-1.64%) |
Dec 12, 2016 | 11.36 | 11.36 | 11.22 | 11.22 | 18,002 | -0.13(-1.18%) |
Dec 09, 2016 | 11.28 | 11.36 | 11.25 | 11.35 | 48,249 | +0.07(+0.66%) |
Dec 08, 2016 | 11.24 | 11.29 | 11.17 | 11.27 | 36,640 | +0.04(+0.39%) |
Dec 07, 2016 | 11.15 | 11.25 | 11.15 | 11.23 | 22,627 | +0.10(+0.94%) |
Dec 06, 2016 | 11.08 | 11.13 | 11.03 | 11.13 | 31,485 | +0.09(+0.80%) |
Dec 05, 2016 | 10.90 | 11.05 | 10.89 | 11.04 | 75,672 | +0.21(+1.93%) |
Dec 02, 2016 | 10.83 | 10.91 | 10.81 | 10.83 | 35,761 | -0.00(-0.05%) |