Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.49 | 10.64 | 10.39 | 10.47 | 615,790 | -0.07(-0.66%) |
Feb 27, 2017 | 10.33 | 10.64 | 10.25 | 10.54 | 438,919 | +0.28(+2.71%) |
Feb 24, 2017 | 10.17 | 10.52 | 9.929 | 10.26 | 876,443 | -0.10(-0.92%) |
Feb 23, 2017 | 10.49 | 10.52 | 10.22 | 10.36 | 571,447 | -0.16(-1.49%) |
Feb 22, 2017 | 10.53 | 10.64 | 10.48 | 10.51 | 426,230 | -0.06(-0.58%) |
Feb 21, 2017 | 10.29 | 10.59 | 10.19 | 10.57 | 402,021 | +0.34(+3.31%) |
Feb 17, 2017 | 10.23 | 10.23 | 10.23 | 0 | +0.02(+0.17%) | |
Feb 16, 2017 | 10.19 | 10.28 | 10.16 | 10.22 | 276,729 | +0.03(+0.34%) |
Feb 15, 2017 | 10.11 | 10.22 | 10.05 | 10.18 | 325,324 | +0.00(+0.00%) |
Feb 14, 2017 | 10.10 | 10.19 | 10.01 | 10.18 | 530,381 | +0.05(+0.51%) |
Feb 13, 2017 | 10.22 | 10.25 | 10.09 | 10.13 | 164,430 | -0.02(-0.17%) |
Feb 10, 2017 | 10.01 | 10.19 | 9.964 | 10.15 | 265,703 | +0.20(+2.01%) |
Feb 09, 2017 | 9.929 | 10.02 | 9.868 | 9.947 | 195,234 | +0.03(+0.26%) |
Feb 08, 2017 | 9.886 | 9.981 | 9.799 | 9.921 | 292,259 | +0.03(+0.26%) |
Feb 07, 2017 | 10.04 | 10.11 | 9.886 | 9.895 | 264,472 | -0.16(-1.56%) |
Feb 06, 2017 | 10.22 | 10.22 | 10.03 | 10.05 | 254,086 | -0.18(-1.78%) |
Feb 03, 2017 | 10.03 | 10.25 | 10.01 | 10.23 | 440,339 | +0.30(+2.97%) |
Feb 02, 2017 | 9.703 | 9.973 | 9.703 | 9.938 | 400,540 | +0.23(+2.33%) |
Feb 01, 2017 | 9.808 | 9.938 | 9.660 | 9.712 | 463,584 | -0.04(-0.45%) |
Jan 31, 2017 | 9.747 | 9.860 | 9.521 | 9.755 | 880,818 | +0.01(+0.09%) |
Jan 30, 2017 | 10.03 | 10.10 | 9.695 | 9.747 | 638,971 | -0.33(-3.28%) |
Jan 27, 2017 | 10.22 | 10.22 | 10.04 | 10.08 | 265,917 | -0.14(-1.36%) |
Jan 26, 2017 | 10.31 | 10.40 | 10.20 | 10.22 | 223,036 | -0.06(-0.59%) |
Jan 25, 2017 | 10.31 | 10.42 | 10.22 | 10.28 | 228,141 | +0.00(+0.00%) |
Jan 24, 2017 | 10.20 | 10.36 | 10.17 | 10.28 | 287,710 | +0.09(+0.85%) |
Jan 23, 2017 | 10.13 | 10.23 | 10.07 | 10.19 | 381,316 | +0.09(+0.86%) |
Jan 20, 2017 | 10.14 | 10.22 | 10.05 | 10.10 | 572,647 | -0.06(-0.60%) |
Jan 19, 2017 | 10.53 | 10.55 | 10.06 | 10.16 | 1,392,346 | -0.50(-4.73%) |
Jan 18, 2017 | 10.61 | 10.69 | 10.51 | 10.67 | 244,998 | +0.09(+0.82%) |
Jan 17, 2017 | 10.64 | 10.68 | 10.54 | 10.58 | 281,970 | -0.05(-0.49%) |
Jan 13, 2017 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 10.81 | 10.81 | 10.53 | 10.63 | 340,625 | -0.22(-2.00%) |
Jan 11, 2017 | 10.78 | 10.87 | 10.63 | 10.85 | 386,938 | +0.04(+0.40%) |
Jan 10, 2017 | 10.45 | 10.82 | 10.45 | 10.81 | 752,682 | +0.37(+3.50%) |
Jan 09, 2017 | 10.68 | 10.70 | 10.44 | 10.44 | 513,457 | -0.23(-2.12%) |
Jan 06, 2017 | 10.89 | 10.89 | 10.66 | 10.67 | 374,616 | -0.22(-2.00%) |
Jan 05, 2017 | 10.91 | 11.00 | 10.79 | 10.89 | 486,309 | -0.09(-0.79%) |
Jan 04, 2017 | 10.80 | 11.08 | 10.79 | 10.97 | 657,695 | +0.23(+2.19%) |
Jan 03, 2017 | 10.85 | 10.90 | 10.60 | 10.74 | 637,377 | -0.02(-0.16%) |
Dec 30, 2016 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 10.70 | 10.79 | 10.64 | 10.76 | 434,935 | +0.05(+0.49%) |
Dec 28, 2016 | 10.72 | 10.76 | 10.63 | 10.70 | 335,958 | -0.03(-0.24%) |
Dec 27, 2016 | 10.66 | 10.85 | 10.66 | 10.73 | 211,082 | +0.07(+0.65%) |
Dec 23, 2016 | 10.66 | 10.66 | 10.66 | 0 | +0.02(+0.16%) | |
Dec 22, 2016 | 10.82 | 10.82 | 10.61 | 10.64 | 492,355 | -0.15(-1.37%) |
Dec 21, 2016 | 10.92 | 11.01 | 10.78 | 10.79 | 500,864 | -0.10(-0.96%) |
Dec 20, 2016 | 10.85 | 10.98 | 10.72 | 10.89 | 916,495 | +0.04(+0.40%) |
Dec 19, 2016 | 10.83 | 10.92 | 10.73 | 10.85 | 490,877 | +0.08(+0.73%) |
Dec 16, 2016 | 10.80 | 11.00 | 10.76 | 10.77 | 1,251,133 | +0.02(+0.16%) |
Dec 15, 2016 | 10.86 | 10.96 | 10.73 | 10.76 | 511,985 | -0.10(-0.88%) |
Dec 14, 2016 | 10.81 | 10.91 | 10.70 | 10.85 | 911,753 | +0.01(+0.08%) |
Dec 13, 2016 | 10.94 | 11.03 | 10.77 | 10.84 | 403,672 | +0.01(+0.08%) |
Dec 12, 2016 | 10.97 | 11.09 | 10.82 | 10.83 | 904,948 | -0.17(-1.50%) |
Dec 09, 2016 | 10.92 | 11.05 | 10.89 | 11.00 | 532,255 | +0.06(+0.56%) |
Dec 08, 2016 | 10.93 | 11.03 | 10.83 | 10.94 | 892,613 | -0.01(-0.08%) |
Dec 07, 2016 | 10.95 | 11.11 | 10.89 | 10.95 | 1,213,103 | +0.02(+0.16%) |
Dec 06, 2016 | 10.61 | 10.96 | 10.60 | 10.93 | 1,920,501 | +0.38(+3.63%) |
Dec 05, 2016 | 10.52 | 10.59 | 10.46 | 10.55 | 1,770,744 | +0.07(+0.66%) |
Dec 02, 2016 | 10.43 | 10.63 | 10.39 | 10.48 | 1,273,671 | +0.06(+0.58%) |