Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.80 | 10.94 | 10.76 | 10.94 | 5,083 | +0.22(+2.05%) |
Feb 27, 2017 | 10.66 | 10.75 | 10.66 | 10.72 | 625 | -0.05(-0.46%) |
Feb 24, 2017 | 10.81 | 10.81 | 10.77 | 10.77 | 1,181 | +0.16(+1.51%) |
Feb 23, 2017 | 10.40 | 10.61 | 10.40 | 10.61 | 482 | -0.64(-5.69%) |
Feb 22, 2017 | 11.25 | 11.26 | 11.25 | 11.25 | 5,069 | -0.01(-0.09%) |
Feb 17, 2017 | 11.26 | 11.26 | 11.26 | 85 | -0.16(-1.44%) | |
Feb 16, 2017 | 11.10 | 12.89 | 11.10 | 11.43 | 4,993 | +0.37(+3.30%) |
Feb 15, 2017 | 11.00 | 11.06 | 11.00 | 11.06 | 5,404 | +0.05(+0.45%) |
Feb 14, 2017 | 11.03 | 11.03 | 11.00 | 11.01 | 1,234 | -0.04(-0.41%) |
Feb 13, 2017 | 10.69 | 11.08 | 10.69 | 11.05 | 3,809 | +0.89(+8.80%) |
Feb 10, 2017 | 10.16 | 10.16 | 10.16 | 10.16 | 346 | -0.08(-0.77%) |
Feb 09, 2017 | 9.780 | 10.40 | 9.780 | 10.24 | 3,288 | +0.01(+0.10%) |
Feb 08, 2017 | 10.23 | 10.23 | 10.23 | 10.23 | 266 | +0.10(+0.99%) |
Feb 07, 2017 | 10.13 | 10.22 | 10.13 | 10.13 | 1,362 | -0.12(-1.17%) |
Feb 06, 2017 | 10.10 | 10.26 | 9.750 | 10.25 | 23,817 | +0.12(+1.18%) |
Feb 03, 2017 | 10.00 | 10.13 | 10.00 | 10.13 | 763 | -0.15(-1.47%) |
Feb 02, 2017 | 9.558 | 10.28 | 9.558 | 10.28 | 942 | -0.16(-1.51%) |
Jan 31, 2017 | 10.44 | 10.44 | 10.44 | 9 | +0.22(+2.17%) | |
Jan 27, 2017 | 10.22 | 10.22 | 10.22 | 65 | -0.14(-1.37%) | |
Jan 26, 2017 | 10.22 | 10.36 | 10.22 | 10.36 | 1,105 | -0.17(-1.62%) |
Jan 25, 2017 | 10.29 | 10.53 | 10.28 | 10.53 | 1,765 | +0.32(+3.12%) |
Jan 24, 2017 | 10.22 | 10.26 | 10.20 | 10.21 | 1,141 | -0.08(-0.79%) |
Jan 23, 2017 | 10.27 | 10.29 | 10.27 | 10.29 | 463 | -0.09(-0.87%) |
Jan 20, 2017 | 10.38 | 10.38 | 10.38 | 10.38 | 518 | -0.18(-1.68%) |
Jan 19, 2017 | 10.50 | 10.56 | 10.30 | 10.56 | 1,083 | +0.38(+3.72%) |
Jan 18, 2017 | 10.72 | 10.72 | 10.18 | 10.18 | 667 | -0.33(-3.13%) |
Jan 17, 2017 | 10.71 | 10.71 | 10.50 | 10.51 | 9,947 | -0.47(-4.31%) |
Jan 13, 2017 | 10.98 | 10.98 | 10.98 | 0 | +0.16(+1.51%) | |
Jan 12, 2017 | 10.98 | 11.00 | 10.53 | 10.82 | 16,691 | -0.06(-0.55%) |
Jan 11, 2017 | 11.00 | 11.00 | 10.62 | 10.88 | 2,352 | -0.22(-1.98%) |
Jan 10, 2017 | 11.12 | 11.22 | 11.08 | 11.10 | 3,133 | -0.34(-2.97%) |
Jan 09, 2017 | 11.30 | 11.44 | 11.30 | 11.44 | 1,560 | +0.41(+3.71%) |
Jan 05, 2017 | 11.03 | 11.03 | 11.03 | 92 | +0.28(+2.60%) | |
Jan 04, 2017 | 11.45 | 11.45 | 10.75 | 10.75 | 2,356 | -0.41(-3.67%) |
Jan 03, 2017 | 11.60 | 11.60 | 10.50 | 11.16 | 8,448 | -0.74(-6.22%) |
Dec 30, 2016 | 11.90 | 11.90 | 11.90 | 0 | -0.09(-0.75%) | |
Dec 29, 2016 | 11.91 | 12.03 | 11.58 | 11.99 | 7,578 | -0.21(-1.72%) |
Dec 28, 2016 | 12.30 | 12.39 | 12.20 | 12.20 | 5,558 | +0.87(+7.68%) |
Dec 27, 2016 | 11.80 | 11.80 | 10.81 | 11.33 | 3,701 | +0.20(+1.83%) |
Dec 23, 2016 | 11.13 | 11.13 | 11.13 | 0 | +0.08(+0.69%) | |
Dec 22, 2016 | 11.09 | 11.09 | 11.05 | 11.05 | 483 | +0.01(+0.09%) |
Dec 21, 2016 | 11.04 | 11.04 | 11.04 | 11.04 | 2,139 | -0.07(-0.63%) |
Dec 20, 2016 | 10.96 | 11.11 | 10.96 | 11.11 | 777 | -0.15(-1.35%) |
Dec 19, 2016 | 11.39 | 11.39 | 11.26 | 11.26 | 713 | +0.26(+2.37%) |
Dec 15, 2016 | 11.00 | 11.00 | 11.00 | 101 | -0.15(-1.33%) | |
Dec 14, 2016 | 11.50 | 11.98 | 11.10 | 11.15 | 2,409 | -0.55(-4.70%) |
Dec 12, 2016 | 11.70 | 11.70 | 11.70 | 34 | +0.17(+1.50%) | |
Dec 08, 2016 | 11.53 | 11.53 | 11.53 | 84 | +0.04(+0.33%) | |
Dec 06, 2016 | 11.49 | 11.49 | 11.49 | 1 | +0.09(+0.79%) | |
Dec 05, 2016 | 11.16 | 11.40 | 11.16 | 11.40 | 635 | +0.82(+7.75%) |