Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.50 | 11.50 | 11.37 | 11.42 | 1,424 | -0.17(-1.44%) |
Feb 27, 2017 | 11.71 | 11.71 | 11.37 | 11.58 | 6,211 | -0.06(-0.54%) |
Feb 24, 2017 | 11.27 | 11.64 | 11.23 | 11.64 | 5,039 | +0.17(+1.45%) |
Feb 23, 2017 | 11.69 | 11.69 | 11.23 | 11.48 | 15,296 | -0.12(-1.07%) |
Feb 22, 2017 | 11.60 | 11.60 | 11.52 | 11.60 | 10,536 | +0.00(+0.00%) |
Feb 21, 2017 | 11.60 | 11.64 | 11.59 | 11.60 | 10,501 | +0.08(+0.72%) |
Feb 17, 2017 | 11.52 | 11.52 | 11.52 | 0 | +0.08(+0.73%) | |
Feb 16, 2017 | 11.54 | 11.54 | 11.44 | 11.44 | 1,477 | -0.08(-0.72%) |
Feb 15, 2017 | 11.52 | 11.52 | 11.48 | 11.52 | 1,558 | +0.17(+1.51%) |
Feb 14, 2017 | 11.27 | 11.35 | 11.23 | 11.35 | 2,872 | -0.03(-0.23%) |
Feb 13, 2017 | 11.35 | 11.48 | 11.35 | 11.37 | 3,152 | -0.12(-1.08%) |
Feb 10, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 223 | -0.02(-0.18%) |
Feb 09, 2017 | 11.49 | 11.52 | 11.48 | 11.52 | 3,042 | +0.04(+0.35%) |
Feb 08, 2017 | 11.52 | 11.52 | 11.46 | 11.48 | 3,281 | +0.18(+1.55%) |
Feb 07, 2017 | 11.48 | 11.52 | 11.30 | 11.30 | 8,913 | -0.26(-2.22%) |
Feb 06, 2017 | 11.60 | 11.60 | 11.27 | 11.56 | 3,210 | +0.21(+1.83%) |
Feb 03, 2017 | 11.35 | 11.48 | 11.35 | 11.35 | 12,028 | -0.21(-1.80%) |
Feb 02, 2017 | 11.40 | 11.60 | 11.35 | 11.56 | 1,472 | +0.04(+0.36%) |
Feb 01, 2017 | 11.60 | 11.60 | 11.23 | 11.52 | 36,109 | +0.00(+0.00%) |
Jan 31, 2017 | 11.40 | 11.56 | 11.38 | 11.52 | 1,746 | +0.29(+2.59%) |
Jan 30, 2017 | 11.23 | 11.23 | 11.23 | 11.23 | 393 | -0.17(-1.46%) |
Jan 26, 2017 | 11.40 | 11.40 | 11.40 | 492 | +0.12(+1.11%) | |
Jan 25, 2017 | 11.28 | 11.40 | 11.27 | 11.27 | 4,956 | +0.02(+0.18%) |
Jan 24, 2017 | 11.25 | 11.25 | 11.25 | 11.25 | 397 | -0.27(-2.34%) |
Jan 23, 2017 | 11.44 | 11.52 | 11.44 | 11.52 | 1,894 | +0.17(+1.47%) |
Jan 20, 2017 | 11.23 | 11.44 | 11.23 | 11.35 | 1,894 | +0.08(+0.74%) |
Jan 19, 2017 | 10.98 | 11.40 | 10.98 | 11.27 | 5,043 | +0.00(+0.00%) |
Jan 18, 2017 | 11.31 | 11.64 | 11.23 | 11.27 | 4,720 | -0.08(-0.73%) |
Jan 17, 2017 | 11.23 | 11.40 | 11.23 | 11.35 | 4,318 | +0.08(+0.74%) |
Jan 13, 2017 | 11.27 | 11.27 | 11.27 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 11.35 | 11.81 | 11.23 | 11.27 | 114,588 | -0.08(-0.73%) |
Jan 11, 2017 | 11.27 | 11.35 | 11.27 | 11.35 | 1,498 | +0.08(+0.74%) |
Jan 10, 2017 | 11.23 | 11.35 | 11.23 | 11.27 | 6,376 | -0.08(-0.73%) |
Jan 09, 2017 | 11.35 | 11.35 | 11.28 | 11.35 | 5,251 | +0.04(+0.37%) |
Jan 06, 2017 | 11.35 | 11.35 | 10.85 | 11.31 | 39,845 | +0.08(+0.74%) |
Jan 05, 2017 | 11.35 | 11.35 | 11.23 | 11.23 | 5,435 | -0.08(-0.74%) |
Jan 04, 2017 | 11.19 | 11.40 | 11.07 | 11.31 | 23,250 | +0.25(+2.26%) |
Jan 03, 2017 | 11.06 | 11.06 | 10.81 | 11.06 | 5,108 | +0.08(+0.76%) |
Dec 30, 2016 | 10.98 | 10.98 | 10.98 | 0 | +0.14(+1.26%) | |
Dec 29, 2016 | 10.73 | 10.84 | 10.73 | 10.84 | 830 | +0.21(+1.93%) |
Dec 28, 2016 | 10.73 | 10.73 | 10.64 | 10.64 | 348 | -0.01(-0.09%) |
Dec 27, 2016 | 10.56 | 10.69 | 10.52 | 10.65 | 21,008 | +0.21(+1.99%) |
Dec 23, 2016 | 10.44 | 10.44 | 10.44 | 0 | +0.04(+0.40%) | |
Dec 22, 2016 | 10.02 | 10.48 | 10.02 | 10.40 | 21,711 | +0.08(+0.81%) |
Dec 21, 2016 | 9.985 | 10.36 | 9.985 | 10.31 | 12,185 | +0.23(+2.23%) |
Dec 20, 2016 | 9.981 | 10.23 | 9.981 | 10.09 | 6,618 | +0.67(+7.06%) |
Dec 19, 2016 | 9.981 | 9.981 | 9.423 | 9.423 | 2,470 | -0.56(-5.59%) |
Dec 16, 2016 | 10.23 | 10.23 | 9.981 | 9.981 | 4,643 | -0.25(-2.44%) |
Dec 15, 2016 | 9.524 | 10.31 | 9.357 | 10.23 | 25,275 | +0.96(+10.31%) |
Dec 14, 2016 | 10.06 | 10.30 | 9.274 | 9.274 | 28,379 | -1.04(-10.12%) |
Dec 13, 2016 | 9.773 | 10.32 | 9.773 | 10.32 | 8,500 | +0.34(+3.38%) |
Dec 12, 2016 | 9.856 | 9.981 | 9.856 | 9.981 | 1,273 | +0.00(+0.00%) |
Dec 09, 2016 | 9.940 | 10.13 | 9.274 | 9.981 | 7,393 | +0.12(+1.27%) |
Dec 08, 2016 | 10.19 | 10.36 | 9.856 | 9.856 | 15,606 | -0.08(-0.84%) |
Dec 07, 2016 | 9.773 | 10.44 | 9.773 | 9.940 | 2,069 | +0.25(+2.58%) |
Dec 06, 2016 | 9.524 | 9.732 | 9.524 | 9.690 | 3,395 | +0.08(+0.87%) |
Dec 05, 2016 | 9.732 | 9.732 | 9.440 | 9.607 | 4,497 | +0.04(+0.43%) |
Dec 02, 2016 | 9.357 | 9.690 | 9.357 | 9.565 | 3,267 | +0.25(+2.68%) |