Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.82 | 11.82 | 11.64 | 11.81 | 945,747 | +0.03(+0.24%) |
Feb 27, 2017 | 11.90 | 11.90 | 11.72 | 11.78 | 406,669 | -0.08(-0.69%) |
Feb 24, 2017 | 11.99 | 12.01 | 11.86 | 11.87 | 464,379 | -0.19(-1.55%) |
Feb 23, 2017 | 12.10 | 12.11 | 11.81 | 12.05 | 566,429 | -0.07(-0.55%) |
Feb 22, 2017 | 12.11 | 12.14 | 11.83 | 12.12 | 398,902 | +0.01(+0.08%) |
Feb 21, 2017 | 11.98 | 12.14 | 11.96 | 12.11 | 374,596 | +0.08(+0.64%) |
Feb 17, 2017 | 12.03 | 12.03 | 12.03 | 0 | +0.12(+0.97%) | |
Feb 16, 2017 | 11.89 | 12.04 | 11.87 | 11.92 | 282,541 | +0.02(+0.20%) |
Feb 15, 2017 | 11.85 | 11.94 | 11.77 | 11.89 | 183,870 | +0.05(+0.41%) |
Feb 14, 2017 | 11.85 | 11.85 | 11.76 | 11.85 | 158,593 | +0.05(+0.41%) |
Feb 13, 2017 | 11.78 | 11.85 | 11.75 | 11.80 | 131,151 | -0.07(-0.61%) |
Feb 10, 2017 | 11.72 | 11.90 | 11.72 | 11.87 | 262,194 | +0.14(+1.19%) |
Feb 09, 2017 | 11.79 | 11.82 | 11.63 | 11.73 | 437,298 | -0.03(-0.29%) |
Feb 08, 2017 | 11.58 | 11.81 | 11.57 | 11.77 | 239,267 | +0.11(+0.95%) |
Feb 07, 2017 | 11.69 | 11.70 | 11.57 | 11.66 | 330,415 | -0.08(-0.65%) |
Feb 06, 2017 | 11.71 | 11.75 | 11.44 | 11.73 | 269,452 | +0.07(+0.62%) |
Feb 03, 2017 | 11.54 | 11.87 | 11.46 | 11.66 | 509,082 | +0.19(+1.67%) |
Feb 02, 2017 | 11.39 | 11.51 | 11.39 | 11.47 | 143,302 | -0.01(-0.08%) |
Feb 01, 2017 | 11.42 | 11.51 | 11.37 | 11.48 | 137,066 | +0.09(+0.76%) |
Jan 31, 2017 | 11.46 | 11.46 | 11.28 | 11.39 | 146,896 | -0.05(-0.46%) |
Jan 30, 2017 | 11.39 | 11.49 | 11.28 | 11.44 | 211,844 | +0.04(+0.38%) |
Jan 27, 2017 | 11.32 | 11.40 | 11.28 | 11.40 | 140,790 | +0.09(+0.76%) |
Jan 26, 2017 | 11.29 | 11.38 | 11.17 | 11.31 | 239,975 | +0.12(+1.07%) |
Jan 25, 2017 | 11.22 | 11.41 | 11.15 | 11.19 | 315,912 | +0.00(+0.04%) |
Jan 24, 2017 | 10.95 | 11.19 | 10.95 | 11.19 | 167,416 | +0.18(+1.61%) |
Jan 23, 2017 | 10.94 | 11.02 | 10.93 | 11.01 | 116,803 | +0.08(+0.75%) |
Jan 20, 2017 | 10.98 | 10.99 | 10.85 | 10.93 | 137,869 | +0.00(+0.00%) |
Jan 19, 2017 | 10.78 | 10.97 | 10.78 | 10.93 | 354,041 | +0.13(+1.24%) |
Jan 18, 2017 | 11.33 | 11.33 | 10.63 | 10.80 | 1,331,358 | -0.64(-5.62%) |
Jan 17, 2017 | 11.24 | 11.44 | 11.18 | 11.44 | 259,213 | +0.23(+2.05%) |
Jan 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | -0.10(-0.85%) | |
Jan 12, 2017 | 11.30 | 11.31 | 11.09 | 11.30 | 148,193 | +0.03(+0.30%) |
Jan 11, 2017 | 11.21 | 11.35 | 11.13 | 11.27 | 266,283 | +0.11(+0.94%) |
Jan 10, 2017 | 11.11 | 11.18 | 11.01 | 11.17 | 152,726 | +0.14(+1.26%) |
Jan 09, 2017 | 11.31 | 11.31 | 11.00 | 11.03 | 235,038 | -0.24(-2.13%) |
Jan 06, 2017 | 11.30 | 11.32 | 11.20 | 11.27 | 344,621 | -0.14(-1.26%) |
Jan 05, 2017 | 11.39 | 11.45 | 11.29 | 11.41 | 247,483 | +0.02(+0.17%) |
Jan 04, 2017 | 11.27 | 11.39 | 11.20 | 11.39 | 402,065 | +0.23(+2.02%) |
Jan 03, 2017 | 11.24 | 11.27 | 11.14 | 11.17 | 116,365 | -0.12(-1.02%) |
Dec 30, 2016 | 11.28 | 11.28 | 11.28 | 0 | +0.13(+1.16%) | |
Dec 29, 2016 | 11.04 | 11.25 | 10.98 | 11.15 | 194,303 | +0.17(+1.57%) |
Dec 28, 2016 | 11.15 | 11.15 | 10.92 | 10.98 | 206,498 | -0.15(-1.34%) |
Dec 27, 2016 | 10.99 | 11.15 | 10.99 | 11.13 | 186,672 | +0.08(+0.77%) |
Dec 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 10.88 | 11.08 | 10.87 | 11.03 | 216,357 | +0.08(+0.77%) |
Dec 21, 2016 | 10.85 | 10.96 | 10.81 | 10.94 | 346,492 | +0.12(+1.13%) |
Dec 20, 2016 | 10.82 | 10.88 | 10.80 | 10.82 | 265,947 | +0.01(+0.13%) |
Dec 19, 2016 | 10.87 | 10.99 | 10.81 | 10.81 | 411,177 | -0.13(-1.16%) |
Dec 16, 2016 | 11.06 | 11.06 | 10.83 | 10.93 | 470,107 | -0.11(-1.02%) |
Dec 15, 2016 | 10.96 | 11.07 | 10.75 | 11.05 | 420,512 | +0.15(+1.38%) |
Dec 14, 2016 | 10.83 | 11.00 | 10.77 | 10.90 | 142,630 | +0.09(+0.87%) |
Dec 13, 2016 | 10.97 | 10.99 | 10.73 | 10.80 | 359,455 | -0.11(-1.03%) |
Dec 12, 2016 | 11.07 | 11.13 | 10.82 | 10.92 | 355,835 | -0.18(-1.65%) |
Dec 09, 2016 | 11.09 | 11.10 | 10.93 | 11.10 | 347,298 | +0.04(+0.34%) |
Dec 08, 2016 | 11.06 | 11.13 | 10.92 | 11.06 | 291,226 | -0.05(-0.42%) |
Dec 07, 2016 | 10.82 | 11.20 | 10.79 | 11.11 | 500,784 | +0.28(+2.56%) |
Dec 06, 2016 | 10.84 | 10.91 | 10.80 | 10.83 | 190,421 | +0.01(+0.13%) |
Dec 05, 2016 | 10.94 | 11.01 | 10.79 | 10.82 | 402,670 | -0.08(-0.69%) |
Dec 02, 2016 | 10.82 | 10.92 | 10.78 | 10.89 | 260,166 | +0.07(+0.61%) |