Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.79 | 10.87 | 10.74 | 10.79 | 1,049,672 | -0.01(-0.06%) |
Feb 27, 2017 | 10.76 | 10.87 | 10.72 | 10.79 | 696,857 | +0.03(+0.32%) |
Feb 24, 2017 | 10.78 | 10.80 | 10.68 | 10.76 | 300,104 | -0.03(-0.25%) |
Feb 23, 2017 | 10.83 | 10.89 | 10.60 | 10.79 | 866,723 | +0.01(+0.06%) |
Feb 22, 2017 | 10.63 | 10.79 | 10.59 | 10.78 | 844,048 | +0.10(+0.90%) |
Feb 21, 2017 | 10.54 | 10.70 | 10.51 | 10.68 | 1,273,951 | +0.20(+1.89%) |
Feb 17, 2017 | 10.48 | 10.48 | 10.48 | 0 | -0.06(-0.58%) | |
Feb 16, 2017 | 10.53 | 10.61 | 10.51 | 10.55 | 510,447 | +0.06(+0.59%) |
Feb 15, 2017 | 10.39 | 10.51 | 10.29 | 10.48 | 581,912 | +0.00(+0.00%) |
Feb 14, 2017 | 10.53 | 10.54 | 10.33 | 10.48 | 521,433 | -0.05(-0.52%) |
Feb 13, 2017 | 10.58 | 10.61 | 10.44 | 10.54 | 658,563 | +0.01(+0.13%) |
Feb 10, 2017 | 10.48 | 10.60 | 10.44 | 10.53 | 654,124 | +0.05(+0.52%) |
Feb 09, 2017 | 10.57 | 10.69 | 10.40 | 10.47 | 1,029,319 | -0.08(-0.78%) |
Feb 08, 2017 | 10.49 | 10.68 | 10.26 | 10.55 | 1,722,377 | +0.04(+0.39%) |
Feb 07, 2017 | 10.38 | 10.57 | 10.35 | 10.51 | 1,138,244 | +0.19(+1.85%) |
Feb 06, 2017 | 10.40 | 10.43 | 10.29 | 10.32 | 1,222,604 | -0.08(-0.72%) |
Feb 03, 2017 | 10.32 | 10.44 | 10.27 | 10.40 | 953,948 | +0.17(+1.67%) |
Feb 02, 2017 | 10.25 | 10.31 | 10.19 | 10.22 | 746,461 | -0.02(-0.20%) |
Feb 01, 2017 | 10.38 | 10.50 | 10.24 | 10.25 | 453,658 | -0.12(-1.12%) |
Jan 31, 2017 | 10.32 | 10.51 | 10.31 | 10.36 | 463,736 | -0.01(-0.07%) |
Jan 30, 2017 | 10.49 | 10.49 | 10.31 | 10.37 | 392,170 | -0.16(-1.49%) |
Jan 27, 2017 | 10.53 | 10.57 | 10.26 | 10.53 | 1,465,886 | +0.01(+0.13%) |
Jan 26, 2017 | 10.57 | 10.63 | 10.50 | 10.51 | 246,746 | -0.05(-0.45%) |
Jan 25, 2017 | 10.72 | 10.72 | 10.54 | 10.56 | 427,288 | -0.11(-1.02%) |
Jan 24, 2017 | 10.61 | 10.72 | 10.55 | 10.67 | 458,994 | +0.10(+0.90%) |
Jan 23, 2017 | 10.53 | 10.62 | 10.53 | 10.57 | 362,905 | +0.02(+0.19%) |
Jan 20, 2017 | 10.55 | 10.62 | 10.52 | 10.55 | 214,989 | +0.01(+0.07%) |
Jan 19, 2017 | 10.58 | 10.58 | 10.50 | 10.55 | 413,175 | -0.03(-0.32%) |
Jan 18, 2017 | 10.66 | 10.72 | 10.55 | 10.58 | 493,286 | -0.07(-0.64%) |
Jan 17, 2017 | 10.59 | 10.68 | 10.51 | 10.65 | 333,949 | +0.09(+0.87%) |
Jan 13, 2017 | 10.56 | 10.56 | 10.56 | 0 | -0.00(-0.03%) | |
Jan 12, 2017 | 10.66 | 10.66 | 10.46 | 10.56 | 277,302 | -0.04(-0.39%) |
Jan 11, 2017 | 10.57 | 10.69 | 10.51 | 10.60 | 627,812 | +0.03(+0.32%) |
Jan 10, 2017 | 10.50 | 10.61 | 10.46 | 10.57 | 432,323 | +0.05(+0.45%) |
Jan 09, 2017 | 10.62 | 10.65 | 10.51 | 10.52 | 511,275 | -0.12(-1.09%) |
Jan 06, 2017 | 10.64 | 10.70 | 10.56 | 10.63 | 898,783 | -0.01(-0.06%) |
Jan 05, 2017 | 10.67 | 10.72 | 10.53 | 10.64 | 446,744 | -0.05(-0.45%) |
Jan 04, 2017 | 10.47 | 10.73 | 10.42 | 10.69 | 1,007,951 | +0.25(+2.36%) |
Jan 03, 2017 | 10.33 | 10.51 | 10.31 | 10.44 | 644,819 | -0.03(-0.26%) |
Dec 30, 2016 | 10.47 | 10.47 | 10.47 | 0 | +0.05(+0.52%) | |
Dec 29, 2016 | 10.33 | 10.42 | 10.27 | 10.42 | 534,778 | +0.15(+1.47%) |
Dec 28, 2016 | 10.27 | 10.33 | 10.19 | 10.27 | 742,185 | +0.01(+0.07%) |
Dec 27, 2016 | 10.28 | 10.28 | 10.17 | 10.26 | 344,836 | +0.02(+0.20%) |
Dec 23, 2016 | 10.24 | 10.24 | 10.24 | 0 | +0.05(+0.53%) | |
Dec 22, 2016 | 10.25 | 10.27 | 10.11 | 10.18 | 445,825 | -0.03(-0.33%) |
Dec 21, 2016 | 10.41 | 10.59 | 10.21 | 10.22 | 586,609 | -0.20(-1.88%) |
Dec 20, 2016 | 10.50 | 10.58 | 10.34 | 10.41 | 760,189 | -0.07(-0.64%) |
Dec 19, 2016 | 10.40 | 10.52 | 10.33 | 10.48 | 564,432 | +0.19(+1.84%) |
Dec 16, 2016 | 10.11 | 10.41 | 10.10 | 10.29 | 5,185,269 | +0.23(+2.28%) |
Dec 15, 2016 | 9.867 | 10.12 | 9.840 | 10.06 | 1,398,977 | +0.14(+1.43%) |
Dec 14, 2016 | 10.27 | 10.29 | 9.908 | 9.921 | 865,618 | -0.32(-3.10%) |
Dec 13, 2016 | 10.29 | 10.40 | 10.20 | 10.24 | 1,098,042 | +0.01(+0.07%) |
Dec 12, 2016 | 10.31 | 10.31 | 10.11 | 10.23 | 1,592,050 | -0.02(-0.20%) |
Dec 09, 2016 | 10.34 | 10.48 | 10.16 | 10.25 | 1,002,505 | -0.07(-0.72%) |
Dec 08, 2016 | 10.17 | 10.43 | 10.14 | 10.33 | 924,231 | +0.14(+1.39%) |
Dec 07, 2016 | 10.06 | 10.25 | 10.04 | 10.18 | 901,278 | +0.18(+1.82%) |
Dec 06, 2016 | 9.989 | 10.05 | 9.887 | 10.00 | 1,389,426 | +0.09(+0.95%) |
Dec 05, 2016 | 10.02 | 10.03 | 9.657 | 9.908 | 1,014,114 | +0.05(+0.55%) |
Dec 02, 2016 | 9.644 | 9.955 | 9.644 | 9.853 | 837,331 | +0.32(+3.40%) |