Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.60 | 11.72 | 11.56 | 11.70 | 8,052,003 | +0.08(+0.65%) |
Feb 27, 2017 | 11.46 | 11.65 | 11.44 | 11.63 | 4,598,004 | +0.21(+1.84%) |
Feb 24, 2017 | 11.41 | 11.45 | 11.28 | 11.42 | 4,565,248 | +0.19(+1.71%) |
Feb 23, 2017 | 11.40 | 11.44 | 11.20 | 11.23 | 4,459,494 | -0.21(-1.83%) |
Feb 22, 2017 | 11.60 | 11.67 | 11.40 | 11.44 | 4,269,924 | -0.37(-3.11%) |
Feb 21, 2017 | 11.88 | 12.02 | 11.68 | 11.80 | 5,655,984 | +0.00(+0.00%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | +0.37(+3.21%) | |
Feb 16, 2017 | 11.69 | 11.76 | 11.18 | 11.44 | 13,273,859 | -0.54(-4.53%) |
Feb 15, 2017 | 11.94 | 12.08 | 11.76 | 11.98 | 7,534,184 | +0.04(+0.35%) |
Feb 14, 2017 | 11.92 | 12.03 | 11.90 | 11.94 | 5,540,341 | -0.02(-0.14%) |
Feb 13, 2017 | 12.05 | 12.08 | 11.87 | 11.95 | 5,460,217 | -0.02(-0.14%) |
Feb 10, 2017 | 11.94 | 12.08 | 11.85 | 11.97 | 4,295,226 | +0.09(+0.77%) |
Feb 09, 2017 | 11.87 | 11.95 | 11.65 | 11.88 | 3,552,486 | +0.22(+1.86%) |
Feb 08, 2017 | 11.50 | 11.77 | 11.48 | 11.66 | 2,805,996 | +0.13(+1.16%) |
Feb 07, 2017 | 11.53 | 11.65 | 11.47 | 11.53 | 2,295,052 | +0.03(+0.22%) |
Feb 06, 2017 | 11.50 | 11.61 | 11.42 | 11.50 | 2,285,181 | -0.05(-0.40%) |
Feb 03, 2017 | 11.38 | 11.55 | 11.38 | 11.55 | 3,670,831 | +0.17(+1.51%) |
Feb 02, 2017 | 11.29 | 11.44 | 11.22 | 11.38 | 2,730,801 | +0.15(+1.34%) |
Feb 01, 2017 | 11.34 | 11.39 | 11.23 | 11.23 | 3,592,079 | -0.08(-0.66%) |
Jan 31, 2017 | 11.42 | 11.42 | 11.19 | 11.30 | 2,859,910 | -0.14(-1.24%) |
Jan 30, 2017 | 11.44 | 11.46 | 11.33 | 11.44 | 2,418,486 | -0.06(-0.51%) |
Jan 27, 2017 | 11.59 | 11.65 | 11.37 | 11.50 | 2,340,270 | -0.06(-0.51%) |
Jan 26, 2017 | 11.56 | 11.67 | 11.43 | 11.56 | 3,210,001 | +0.07(+0.58%) |
Jan 25, 2017 | 11.51 | 11.68 | 11.47 | 11.49 | 2,429,048 | -0.01(-0.07%) |
Jan 24, 2017 | 11.38 | 11.54 | 11.34 | 11.50 | 2,680,483 | +0.16(+1.40%) |
Jan 23, 2017 | 11.25 | 11.35 | 11.19 | 11.34 | 2,881,183 | +0.08(+0.67%) |
Jan 20, 2017 | 11.31 | 11.43 | 11.24 | 11.27 | 2,366,722 | +0.00(+0.00%) |
Jan 19, 2017 | 11.29 | 11.36 | 11.19 | 11.27 | 2,742,265 | +0.01(+0.07%) |
Jan 18, 2017 | 11.24 | 11.33 | 11.15 | 11.26 | 3,494,064 | +0.03(+0.30%) |
Jan 17, 2017 | 11.53 | 11.59 | 11.15 | 11.23 | 3,457,704 | -0.38(-3.24%) |
Jan 13, 2017 | 11.60 | 11.60 | 11.60 | 0 | +0.08(+0.65%) | |
Jan 12, 2017 | 11.40 | 11.54 | 11.34 | 11.53 | 2,197,672 | +0.13(+1.17%) |
Jan 11, 2017 | 11.29 | 11.41 | 11.21 | 11.39 | 2,047,100 | +0.12(+1.04%) |
Jan 10, 2017 | 11.25 | 11.37 | 11.18 | 11.28 | 2,328,940 | +0.06(+0.52%) |
Jan 09, 2017 | 11.07 | 11.26 | 10.93 | 11.22 | 2,759,102 | +0.15(+1.36%) |
Jan 06, 2017 | 11.14 | 11.23 | 10.98 | 11.07 | 5,542,655 | -0.33(-2.86%) |
Jan 05, 2017 | 11.37 | 11.45 | 11.16 | 11.39 | 4,730,918 | +0.01(+0.07%) |
Jan 04, 2017 | 11.23 | 11.39 | 11.23 | 11.39 | 3,337,945 | +0.18(+1.56%) |
Jan 03, 2017 | 11.32 | 11.39 | 11.07 | 11.21 | 5,255,709 | -0.08(-0.74%) |
Dec 30, 2016 | 11.29 | 11.29 | 11.29 | 0 | -0.16(-1.39%) | |
Dec 29, 2016 | 11.51 | 11.54 | 11.42 | 11.45 | 2,264,029 | -0.03(-0.29%) |
Dec 28, 2016 | 11.60 | 11.65 | 11.40 | 11.49 | 1,569,227 | -0.07(-0.58%) |
Dec 27, 2016 | 11.49 | 11.64 | 11.49 | 11.55 | 1,908,870 | +0.04(+0.36%) |
Dec 23, 2016 | 11.51 | 11.51 | 11.51 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.64 | 11.69 | 11.46 | 11.50 | 2,509,617 | -0.14(-1.22%) |
Dec 21, 2016 | 11.49 | 11.75 | 11.49 | 11.64 | 3,375,638 | +0.13(+1.09%) |
Dec 20, 2016 | 11.64 | 11.69 | 11.51 | 11.52 | 5,222,699 | -0.04(-0.36%) |
Dec 19, 2016 | 11.48 | 11.59 | 11.46 | 11.56 | 2,339,283 | +0.08(+0.65%) |
Dec 16, 2016 | 11.47 | 11.58 | 11.37 | 11.49 | 5,619,664 | +0.03(+0.22%) |
Dec 15, 2016 | 11.55 | 11.61 | 11.44 | 11.46 | 3,169,408 | -0.05(-0.44%) |
Dec 14, 2016 | 11.69 | 11.72 | 11.49 | 11.51 | 3,829,646 | -0.15(-1.29%) |
Dec 13, 2016 | 11.53 | 11.72 | 11.53 | 11.66 | 3,713,974 | +0.14(+1.23%) |
Dec 12, 2016 | 11.54 | 11.64 | 11.45 | 11.52 | 3,196,536 | -0.03(-0.22%) |
Dec 09, 2016 | 11.62 | 11.69 | 11.52 | 11.54 | 4,456,912 | -0.03(-0.22%) |
Dec 08, 2016 | 11.35 | 11.64 | 11.32 | 11.57 | 5,344,042 | +0.22(+1.91%) |
Dec 07, 2016 | 11.23 | 11.39 | 11.15 | 11.35 | 7,511,836 | +0.50(+4.62%) |
Dec 06, 2016 | 10.79 | 10.91 | 10.73 | 10.85 | 4,857,671 | +0.12(+1.09%) |
Dec 05, 2016 | 10.57 | 10.79 | 10.57 | 10.73 | 6,693,062 | +0.19(+1.82%) |
Dec 02, 2016 | 10.46 | 10.66 | 10.46 | 10.54 | 6,592,703 | +0.05(+0.48%) |