Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.43 | 11.43 | 11.38 | 11.39 | 137,732 | -0.09(-0.82%) |
Feb 27, 2017 | 11.57 | 11.57 | 11.47 | 11.49 | 112,419 | -0.11(-0.97%) |
Feb 24, 2017 | 11.61 | 11.66 | 11.58 | 11.60 | 184,185 | +0.26(+2.33%) |
Feb 23, 2017 | 11.35 | 11.39 | 11.28 | 11.34 | 213,093 | +0.08(+0.75%) |
Feb 22, 2017 | 11.32 | 11.32 | 11.23 | 11.25 | 169,136 | -0.11(-0.99%) |
Feb 21, 2017 | 11.35 | 11.38 | 11.30 | 11.37 | 295,212 | -0.09(-0.82%) |
Feb 17, 2017 | 11.46 | 11.46 | 11.46 | 0 | +0.06(+0.50%) | |
Feb 16, 2017 | 11.33 | 11.40 | 11.29 | 11.40 | 384,010 | -0.07(-0.58%) |
Feb 15, 2017 | 11.41 | 11.47 | 11.38 | 11.47 | 101,400 | +0.06(+0.50%) |
Feb 14, 2017 | 11.38 | 11.43 | 11.33 | 11.41 | 177,103 | -0.13(-1.14%) |
Feb 13, 2017 | 11.55 | 11.60 | 11.54 | 11.54 | 169,761 | -0.02(-0.16%) |
Feb 10, 2017 | 11.52 | 11.56 | 11.48 | 11.56 | 183,677 | +0.08(+0.66%) |
Feb 09, 2017 | 11.53 | 11.54 | 11.47 | 11.49 | 194,289 | -0.07(-0.57%) |
Feb 08, 2017 | 11.54 | 11.58 | 11.52 | 11.55 | 265,683 | +0.12(+1.07%) |
Feb 07, 2017 | 11.49 | 11.58 | 11.41 | 11.43 | 224,942 | +0.16(+1.42%) |
Feb 06, 2017 | 11.20 | 11.41 | 11.16 | 11.27 | 481,056 | +0.03(+0.25%) |
Feb 03, 2017 | 11.28 | 11.30 | 11.23 | 11.24 | 175,458 | -0.02(-0.17%) |
Feb 02, 2017 | 11.25 | 11.28 | 11.20 | 11.26 | 532,107 | +0.06(+0.50%) |
Feb 01, 2017 | 11.28 | 11.30 | 11.14 | 11.21 | 1,352,066 | -0.07(-0.58%) |
Jan 31, 2017 | 11.19 | 11.27 | 11.17 | 11.27 | 319,120 | +0.04(+0.34%) |
Jan 30, 2017 | 11.21 | 11.23 | 11.16 | 11.23 | 301,354 | +0.01(+0.08%) |
Jan 27, 2017 | 11.17 | 11.23 | 11.14 | 11.22 | 415,862 | +0.02(+0.17%) |
Jan 26, 2017 | 11.04 | 11.23 | 11.04 | 11.21 | 1,351,223 | +0.53(+4.94%) |
Jan 25, 2017 | 10.75 | 10.79 | 10.68 | 10.68 | 186,836 | -0.16(-1.48%) |
Jan 24, 2017 | 10.77 | 10.89 | 10.77 | 10.84 | 206,281 | +0.12(+1.14%) |
Jan 23, 2017 | 10.71 | 10.74 | 10.66 | 10.72 | 132,985 | +0.08(+0.71%) |
Jan 20, 2017 | 10.67 | 10.73 | 10.62 | 10.64 | 124,821 | -0.03(-0.26%) |
Jan 19, 2017 | 10.72 | 10.73 | 10.62 | 10.67 | 143,324 | -0.07(-0.61%) |
Jan 18, 2017 | 10.80 | 10.81 | 10.73 | 10.74 | 258,530 | -0.03(-0.26%) |
Jan 17, 2017 | 10.74 | 10.76 | 10.72 | 10.76 | 221,216 | -0.05(-0.44%) |
Jan 13, 2017 | 10.81 | 10.81 | 10.81 | 0 | +0.05(+0.44%) | |
Jan 12, 2017 | 10.70 | 10.76 | 10.66 | 10.76 | 259,401 | -0.05(-0.44%) |
Jan 11, 2017 | 10.85 | 10.85 | 10.74 | 10.81 | 478,754 | -0.24(-2.13%) |
Jan 10, 2017 | 11.05 | 11.10 | 11.03 | 11.05 | 337,608 | -0.15(-1.35%) |
Jan 09, 2017 | 11.20 | 11.25 | 11.17 | 11.20 | 200,901 | +0.07(+0.59%) |
Jan 06, 2017 | 11.22 | 11.22 | 11.10 | 11.13 | 241,624 | -0.16(-1.42%) |
Jan 05, 2017 | 11.14 | 11.30 | 11.14 | 11.29 | 421,196 | +0.21(+1.87%) |
Jan 04, 2017 | 11.03 | 11.13 | 11.03 | 11.08 | 335,429 | +0.01(+0.09%) |
Jan 03, 2017 | 11.00 | 11.09 | 10.99 | 11.07 | 222,862 | +0.20(+1.82%) |
Dec 30, 2016 | 10.88 | 10.88 | 10.88 | 0 | -0.04(-0.35%) | |
Dec 29, 2016 | 10.88 | 10.96 | 10.87 | 10.91 | 154,207 | +0.04(+0.35%) |
Dec 28, 2016 | 10.91 | 10.94 | 10.86 | 10.88 | 159,396 | +0.04(+0.35%) |
Dec 27, 2016 | 10.78 | 10.84 | 10.78 | 10.84 | 162,053 | +0.07(+0.61%) |
Dec 23, 2016 | 10.77 | 10.77 | 10.77 | 0 | +0.05(+0.44%) | |
Dec 22, 2016 | 10.72 | 10.74 | 10.66 | 10.73 | 229,816 | -0.09(-0.87%) |
Dec 21, 2016 | 10.91 | 10.92 | 10.81 | 10.82 | 205,326 | +0.01(+0.09%) |
Dec 20, 2016 | 10.81 | 10.87 | 10.80 | 10.81 | 161,962 | +0.01(+0.09%) |
Dec 19, 2016 | 10.86 | 10.87 | 10.80 | 10.80 | 142,353 | -0.03(-0.26%) |
Dec 16, 2016 | 11.00 | 11.02 | 10.82 | 10.83 | 397,365 | -0.29(-2.62%) |
Dec 15, 2016 | 11.21 | 11.21 | 11.07 | 11.12 | 215,418 | -0.17(-1.50%) |
Dec 14, 2016 | 11.45 | 11.49 | 11.25 | 11.29 | 180,167 | -0.23(-1.96%) |
Dec 13, 2016 | 11.54 | 11.57 | 11.49 | 11.52 | 223,393 | +0.31(+2.77%) |
Dec 12, 2016 | 11.31 | 11.31 | 11.17 | 11.21 | 254,448 | -0.47(-4.03%) |
Dec 09, 2016 | 11.68 | 11.74 | 11.64 | 11.68 | 203,721 | +0.14(+1.22%) |
Dec 08, 2016 | 11.47 | 11.56 | 11.43 | 11.54 | 321,422 | +0.08(+0.74%) |
Dec 07, 2016 | 11.39 | 11.46 | 11.37 | 11.45 | 385,673 | -0.03(-0.25%) |
Dec 06, 2016 | 11.48 | 11.52 | 11.44 | 11.48 | 191,523 | +0.03(+0.25%) |
Dec 05, 2016 | 11.46 | 11.49 | 11.38 | 11.45 | 170,886 | -0.08(-0.65%) |
Dec 02, 2016 | 11.53 | 11.58 | 11.49 | 11.53 | 222,097 | -0.31(-2.62%) |