Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.69 | 10.69 | 10.25 | 10.20 | 14,785 | -0.39(-3.69%) |
Feb 27, 2017 | 10.79 | 10.79 | 10.30 | 10.59 | 4,609 | -0.10(-0.91%) |
Feb 24, 2017 | 10.88 | 10.98 | 10.62 | 10.69 | 9,876 | -0.05(-0.49%) |
Feb 23, 2017 | 11.37 | 11.71 | 10.64 | 10.74 | 47,746 | -0.48(-4.31%) |
Feb 22, 2017 | 11.13 | 11.37 | 10.79 | 11.23 | 45,926 | +0.15(+1.32%) |
Feb 21, 2017 | 11.03 | 11.18 | 10.84 | 11.08 | 6,364 | -0.05(-0.44%) |
Feb 17, 2017 | 11.13 | 11.13 | 11.13 | 0 | -0.39(-3.39%) | |
Feb 16, 2017 | 11.62 | 11.62 | 11.28 | 11.52 | 5,430 | -0.24(-2.07%) |
Feb 15, 2017 | 11.62 | 11.81 | 11.47 | 11.76 | 39,608 | +0.15(+1.26%) |
Feb 14, 2017 | 11.63 | 11.84 | 11.42 | 11.62 | 44,258 | +0.00(+0.00%) |
Feb 13, 2017 | 11.52 | 11.95 | 11.47 | 11.62 | 4,128 | -0.20(-1.65%) |
Feb 10, 2017 | 11.52 | 11.81 | 11.52 | 11.81 | 1,619 | +0.24(+2.11%) |
Feb 09, 2017 | 11.62 | 11.62 | 11.24 | 11.57 | 11,069 | -0.29(-2.47%) |
Feb 08, 2017 | 11.18 | 11.86 | 11.13 | 11.86 | 8,034 | -0.10(-0.82%) |
Feb 07, 2017 | 12.06 | 12.06 | 11.96 | 11.96 | 495 | -0.10(-0.81%) |
Feb 06, 2017 | 12.05 | 12.10 | 12.01 | 12.06 | 6,487 | +0.05(+0.41%) |
Feb 03, 2017 | 12.01 | 12.10 | 12.01 | 12.01 | 7,700 | +0.00(+0.00%) |
Feb 02, 2017 | 11.81 | 12.01 | 11.81 | 12.01 | 11,297 | +0.20(+1.65%) |
Feb 01, 2017 | 11.71 | 11.86 | 11.62 | 11.81 | 15,333 | +0.15(+1.25%) |
Jan 31, 2017 | 11.57 | 11.67 | 11.42 | 11.67 | 9,016 | +0.00(+0.00%) |
Jan 30, 2017 | 11.62 | 11.71 | 11.32 | 11.67 | 12,738 | +0.05(+0.42%) |
Jan 27, 2017 | 11.37 | 11.67 | 11.36 | 11.62 | 16,690 | +0.24(+2.15%) |
Jan 26, 2017 | 11.23 | 11.42 | 11.23 | 11.37 | 12,884 | +0.05(+0.43%) |
Jan 25, 2017 | 11.18 | 11.42 | 10.89 | 11.32 | 12,439 | +0.05(+0.43%) |
Jan 24, 2017 | 11.03 | 11.34 | 11.03 | 11.28 | 22,186 | +0.44(+4.05%) |
Jan 23, 2017 | 10.79 | 11.03 | 10.79 | 10.84 | 7,118 | -0.05(-0.45%) |
Jan 20, 2017 | 10.69 | 11.17 | 10.69 | 10.88 | 3,650 | +0.10(+0.90%) |
Jan 19, 2017 | 10.54 | 10.79 | 10.54 | 10.79 | 1,333 | +0.00(+0.00%) |
Jan 18, 2017 | 11.08 | 11.08 | 10.79 | 10.79 | 5,148 | -0.20(-1.78%) |
Jan 17, 2017 | 11.23 | 11.23 | 10.98 | 10.98 | 3,407 | -0.24(-2.17%) |
Jan 13, 2017 | 11.23 | 11.23 | 11.23 | 0 | +0.39(+3.60%) | |
Jan 12, 2017 | 10.73 | 10.93 | 10.62 | 10.84 | 771 | +0.20(+1.83%) |
Jan 11, 2017 | 10.87 | 10.87 | 10.64 | 10.64 | 2,363 | -0.24(-2.24%) |
Jan 10, 2017 | 10.59 | 11.03 | 10.59 | 10.88 | 7,504 | +0.20(+1.83%) |
Jan 09, 2017 | 10.88 | 10.98 | 10.69 | 10.69 | 9,125 | -0.10(-0.90%) |
Jan 06, 2017 | 10.64 | 10.88 | 10.64 | 10.79 | 8,909 | +0.15(+1.38%) |
Jan 05, 2017 | 10.74 | 10.79 | 10.64 | 10.64 | 1,159 | -0.10(-0.91%) |
Jan 04, 2017 | 10.84 | 11.03 | 10.54 | 10.74 | 2,619 | +0.00(+0.00%) |
Jan 03, 2017 | 10.79 | 10.98 | 10.64 | 10.74 | 12,761 | +0.05(+0.46%) |
Dec 30, 2016 | 10.69 | 10.69 | 10.69 | 0 | -0.05(-0.45%) | |
Dec 29, 2016 | 10.59 | 10.88 | 10.54 | 10.74 | 7,519 | +0.20(+1.85%) |
Dec 28, 2016 | 10.79 | 10.84 | 10.54 | 10.54 | 13,009 | -0.20(-1.82%) |
Dec 27, 2016 | 10.84 | 10.93 | 10.71 | 10.74 | 23,654 | +0.00(+0.00%) |
Dec 23, 2016 | 10.74 | 10.74 | 10.74 | 0 | +0.10(+0.92%) | |
Dec 22, 2016 | 10.69 | 10.79 | 10.40 | 10.64 | 13,053 | -0.05(-0.46%) |
Dec 21, 2016 | 10.59 | 10.84 | 10.35 | 10.69 | 22,840 | +0.10(+0.92%) |
Dec 20, 2016 | 10.49 | 10.64 | 10.25 | 10.59 | 14,602 | +0.20(+1.88%) |
Dec 19, 2016 | 10.54 | 10.54 | 10.25 | 10.40 | 17,905 | -0.24(-2.29%) |
Dec 16, 2016 | 10.45 | 10.74 | 10.45 | 10.64 | 3,513 | +0.20(+1.87%) |
Dec 15, 2016 | 10.93 | 10.98 | 10.25 | 10.45 | 14,679 | -0.44(-4.04%) |
Dec 14, 2016 | 10.93 | 11.42 | 10.80 | 10.88 | 12,735 | -0.15(-1.33%) |
Dec 13, 2016 | 10.20 | 11.03 | 10.20 | 11.03 | 24,909 | +0.78(+7.62%) |
Dec 12, 2016 | 10.20 | 10.74 | 10.20 | 10.25 | 29,094 | -0.05(-0.47%) |
Dec 09, 2016 | 10.49 | 10.74 | 10.10 | 10.30 | 28,301 | -0.28(-2.62%) |
Dec 08, 2016 | 10.74 | 10.88 | 10.40 | 10.58 | 8,031 | -0.28(-2.57%) |
Dec 07, 2016 | 10.88 | 11.18 | 10.69 | 10.86 | 7,863 | -0.18(-1.59%) |
Dec 06, 2016 | 10.74 | 11.32 | 10.74 | 11.03 | 17,606 | +0.39(+3.67%) |
Dec 05, 2016 | 10.30 | 10.74 | 10.29 | 10.64 | 30,819 | +0.34(+3.32%) |
Dec 02, 2016 | 10.10 | 10.64 | 10.01 | 10.30 | 32,477 | +0.29(+2.93%) |