Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.95 | 10.95 | 10.50 | 10.45 | 14,433 | -0.40(-3.69%) |
Feb 27, 2017 | 11.05 | 11.05 | 10.55 | 10.85 | 4,500 | -0.10(-0.91%) |
Feb 24, 2017 | 11.15 | 11.25 | 10.88 | 10.95 | 9,641 | -0.05(-0.49%) |
Feb 23, 2017 | 11.65 | 12.00 | 10.90 | 11.00 | 46,610 | -0.50(-4.31%) |
Feb 22, 2017 | 11.40 | 11.65 | 11.05 | 11.50 | 44,833 | +0.15(+1.32%) |
Feb 21, 2017 | 11.30 | 11.45 | 11.11 | 11.35 | 6,213 | -0.05(-0.44%) |
Feb 17, 2017 | 11.40 | 11.40 | 11.40 | 0 | -0.40(-3.39%) | |
Feb 16, 2017 | 11.90 | 11.90 | 11.55 | 11.80 | 5,301 | -0.25(-2.07%) |
Feb 15, 2017 | 11.90 | 12.10 | 11.75 | 12.05 | 38,665 | +0.15(+1.26%) |
Feb 14, 2017 | 11.91 | 12.12 | 11.70 | 11.90 | 43,205 | +0.00(+0.00%) |
Feb 13, 2017 | 11.80 | 12.24 | 11.75 | 11.90 | 4,030 | -0.20(-1.65%) |
Feb 10, 2017 | 11.80 | 12.10 | 11.80 | 12.10 | 1,581 | +0.25(+2.11%) |
Feb 09, 2017 | 11.90 | 11.90 | 11.52 | 11.85 | 10,806 | -0.30(-2.47%) |
Feb 08, 2017 | 11.45 | 12.15 | 11.40 | 12.15 | 7,843 | -0.10(-0.82%) |
Feb 07, 2017 | 12.35 | 12.35 | 12.25 | 12.25 | 484 | -0.10(-0.81%) |
Feb 06, 2017 | 12.35 | 12.40 | 12.30 | 12.35 | 6,333 | +0.05(+0.41%) |
Feb 03, 2017 | 12.30 | 12.40 | 12.30 | 12.30 | 7,517 | +0.00(+0.00%) |
Feb 02, 2017 | 12.10 | 12.30 | 12.10 | 12.30 | 11,029 | +0.20(+1.65%) |
Feb 01, 2017 | 12.00 | 12.15 | 11.90 | 12.10 | 14,968 | +0.15(+1.26%) |
Jan 31, 2017 | 11.85 | 11.95 | 11.70 | 11.95 | 8,802 | +0.00(+0.00%) |
Jan 30, 2017 | 11.90 | 12.00 | 11.60 | 11.95 | 12,435 | +0.05(+0.42%) |
Jan 27, 2017 | 11.65 | 11.95 | 11.63 | 11.90 | 16,293 | +0.25(+2.15%) |
Jan 26, 2017 | 11.50 | 11.70 | 11.50 | 11.65 | 12,578 | +0.05(+0.43%) |
Jan 25, 2017 | 11.45 | 11.70 | 11.16 | 11.60 | 12,143 | +0.05(+0.43%) |
Jan 24, 2017 | 11.30 | 11.61 | 11.30 | 11.55 | 21,658 | +0.45(+4.05%) |
Jan 23, 2017 | 11.05 | 11.30 | 11.05 | 11.10 | 6,949 | -0.05(-0.45%) |
Jan 20, 2017 | 10.95 | 11.44 | 10.95 | 11.15 | 3,564 | +0.10(+0.90%) |
Jan 19, 2017 | 10.80 | 11.05 | 10.80 | 11.05 | 1,302 | +0.00(+0.00%) |
Jan 18, 2017 | 11.35 | 11.35 | 11.05 | 11.05 | 5,026 | -0.20(-1.78%) |
Jan 17, 2017 | 11.50 | 11.50 | 11.25 | 11.25 | 3,326 | -0.25(-2.17%) |
Jan 13, 2017 | 11.50 | 11.50 | 11.50 | 0 | +0.40(+3.60%) | |
Jan 12, 2017 | 10.99 | 11.20 | 10.88 | 11.10 | 753 | +0.20(+1.83%) |
Jan 11, 2017 | 11.13 | 11.13 | 10.90 | 10.90 | 2,307 | -0.25(-2.24%) |
Jan 10, 2017 | 10.85 | 11.30 | 10.85 | 11.15 | 7,326 | +0.20(+1.83%) |
Jan 09, 2017 | 11.15 | 11.25 | 10.95 | 10.95 | 8,908 | -0.10(-0.90%) |
Jan 06, 2017 | 10.90 | 11.15 | 10.90 | 11.05 | 8,697 | +0.15(+1.38%) |
Jan 05, 2017 | 11.00 | 11.05 | 10.90 | 10.90 | 1,132 | -0.10(-0.91%) |
Jan 04, 2017 | 11.10 | 11.30 | 10.80 | 11.00 | 2,557 | +0.00(+0.00%) |
Jan 03, 2017 | 11.05 | 11.25 | 10.90 | 11.00 | 12,458 | +0.05(+0.46%) |
Dec 30, 2016 | 10.95 | 10.95 | 10.95 | 0 | -0.05(-0.45%) | |
Dec 29, 2016 | 10.85 | 11.15 | 10.80 | 11.00 | 7,340 | +0.20(+1.85%) |
Dec 28, 2016 | 11.05 | 11.10 | 10.80 | 10.80 | 12,700 | -0.20(-1.82%) |
Dec 27, 2016 | 11.10 | 11.20 | 10.97 | 11.00 | 23,091 | +0.00(+0.00%) |
Dec 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.10(+0.92%) | |
Dec 22, 2016 | 10.95 | 11.05 | 10.65 | 10.90 | 12,743 | -0.05(-0.46%) |
Dec 21, 2016 | 10.85 | 11.10 | 10.60 | 10.95 | 22,297 | +0.10(+0.92%) |
Dec 20, 2016 | 10.75 | 10.90 | 10.50 | 10.85 | 14,255 | +0.20(+1.88%) |
Dec 19, 2016 | 10.80 | 10.80 | 10.50 | 10.65 | 17,479 | -0.25(-2.29%) |
Dec 16, 2016 | 10.70 | 11.00 | 10.70 | 10.90 | 3,430 | +0.20(+1.87%) |
Dec 15, 2016 | 11.20 | 11.25 | 10.50 | 10.70 | 14,330 | -0.45(-4.04%) |
Dec 14, 2016 | 11.20 | 11.70 | 11.06 | 11.15 | 12,432 | -0.15(-1.33%) |
Dec 13, 2016 | 10.45 | 11.30 | 10.45 | 11.30 | 24,316 | +0.80(+7.62%) |
Dec 12, 2016 | 10.45 | 11.00 | 10.45 | 10.50 | 28,402 | -0.05(-0.47%) |
Dec 09, 2016 | 10.75 | 11.00 | 10.35 | 10.55 | 27,628 | -0.28(-2.62%) |
Dec 08, 2016 | 11.00 | 11.15 | 10.65 | 10.83 | 7,840 | -0.29(-2.57%) |
Dec 07, 2016 | 11.15 | 11.46 | 10.95 | 11.12 | 7,676 | -0.18(-1.59%) |
Dec 06, 2016 | 11.00 | 11.60 | 11.00 | 11.30 | 17,187 | +0.40(+3.67%) |
Dec 05, 2016 | 10.55 | 11.00 | 10.54 | 10.90 | 30,086 | +0.35(+3.32%) |
Dec 02, 2016 | 10.35 | 10.90 | 10.25 | 10.55 | 31,704 | +0.30(+2.93%) |