Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.91 | 12.06 | 11.80 | 12.05 | 14,383 | +0.18(+1.53%) |
Feb 27, 2017 | 11.82 | 11.89 | 11.79 | 11.87 | 18,191 | +0.05(+0.38%) |
Feb 24, 2017 | 11.67 | 11.90 | 11.60 | 11.82 | 31,044 | +0.16(+1.36%) |
Feb 23, 2017 | 11.45 | 11.68 | 11.44 | 11.67 | 32,343 | +0.24(+2.11%) |
Feb 22, 2017 | 11.38 | 11.44 | 11.38 | 11.42 | 14,729 | +0.05(+0.40%) |
Feb 21, 2017 | 11.35 | 11.38 | 11.33 | 11.38 | 25,193 | +0.05(+0.41%) |
Feb 17, 2017 | 11.33 | 11.33 | 11.33 | 0 | +0.04(+0.39%) | |
Feb 16, 2017 | 11.30 | 11.30 | 11.27 | 11.29 | 8,846 | +0.00(+0.00%) |
Feb 15, 2017 | 11.20 | 11.31 | 11.20 | 11.29 | 56,324 | +0.04(+0.34%) |
Feb 14, 2017 | 11.29 | 11.31 | 11.21 | 11.25 | 31,355 | -0.05(-0.40%) |
Feb 13, 2017 | 11.31 | 11.35 | 11.29 | 11.30 | 15,549 | +0.00(+0.00%) |
Feb 10, 2017 | 11.31 | 11.39 | 11.30 | 11.30 | 19,919 | -0.04(-0.33%) |
Feb 09, 2017 | 11.39 | 11.41 | 11.33 | 11.33 | 16,689 | -0.11(-0.99%) |
Feb 08, 2017 | 11.41 | 11.45 | 11.38 | 11.45 | 17,337 | +0.08(+0.66%) |
Feb 07, 2017 | 11.32 | 11.39 | 11.28 | 11.37 | 19,309 | +0.05(+0.46%) |
Feb 06, 2017 | 11.30 | 11.32 | 11.24 | 11.32 | 15,633 | +0.05(+0.47%) |
Feb 03, 2017 | 11.21 | 11.27 | 11.21 | 11.27 | 13,178 | +0.08(+0.71%) |
Feb 02, 2017 | 11.21 | 11.21 | 11.16 | 11.19 | 9,637 | +0.01(+0.10%) |
Feb 01, 2017 | 11.21 | 11.21 | 11.14 | 11.17 | 27,250 | -0.03(-0.27%) |
Jan 31, 2017 | 11.17 | 11.21 | 11.15 | 11.21 | 27,392 | +0.05(+0.40%) |
Jan 30, 2017 | 11.10 | 11.16 | 11.10 | 11.16 | 16,320 | +0.05(+0.47%) |
Jan 27, 2017 | 11.11 | 11.11 | 11.06 | 11.11 | 51,775 | +0.04(+0.34%) |
Jan 26, 2017 | 11.17 | 11.17 | 11.02 | 11.07 | 36,191 | -0.08(-0.67%) |
Jan 25, 2017 | 11.18 | 11.20 | 11.14 | 11.14 | 14,160 | -0.05(-0.40%) |
Jan 24, 2017 | 11.17 | 11.19 | 11.14 | 11.19 | 16,198 | +0.03(+0.27%) |
Jan 23, 2017 | 11.13 | 11.18 | 11.12 | 11.16 | 16,202 | +0.06(+0.54%) |
Jan 20, 2017 | 11.20 | 11.20 | 11.09 | 11.10 | 19,929 | -0.08(-0.67%) |
Jan 19, 2017 | 11.29 | 11.29 | 11.17 | 11.17 | 16,549 | -0.11(-1.00%) |
Jan 18, 2017 | 11.27 | 11.29 | 11.20 | 11.29 | 23,152 | +0.02(+0.20%) |
Jan 17, 2017 | 11.26 | 11.30 | 11.20 | 11.27 | 38,628 | +0.05(+0.40%) |
Jan 13, 2017 | 11.22 | 11.22 | 11.22 | 0 | +0.02(+0.20%) | |
Jan 12, 2017 | 11.12 | 11.20 | 11.12 | 11.20 | 14,662 | +0.11(+0.95%) |
Jan 11, 2017 | 11.11 | 11.16 | 11.08 | 11.09 | 17,186 | -0.01(-0.07%) |
Jan 10, 2017 | 11.05 | 11.11 | 11.05 | 11.10 | 10,783 | +0.06(+0.54%) |
Jan 09, 2017 | 11.00 | 11.05 | 11.00 | 11.04 | 12,703 | +0.08(+0.75%) |
Jan 06, 2017 | 10.96 | 10.96 | 10.94 | 10.96 | 14,427 | +0.00(+0.01%) |
Jan 05, 2017 | 10.94 | 10.96 | 10.93 | 10.96 | 23,664 | +0.04(+0.40%) |
Jan 04, 2017 | 10.90 | 10.95 | 10.85 | 10.91 | 60,539 | +0.04(+0.41%) |
Jan 03, 2017 | 10.80 | 10.87 | 10.79 | 10.87 | 25,803 | +0.07(+0.69%) |
Dec 30, 2016 | 10.79 | 10.79 | 10.79 | 0 | +0.04(+0.42%) | |
Dec 29, 2016 | 10.76 | 10.77 | 10.72 | 10.75 | 23,890 | +0.04(+0.37%) |
Dec 28, 2016 | 10.73 | 10.75 | 10.70 | 10.71 | 43,067 | +0.01(+0.06%) |
Dec 27, 2016 | 10.79 | 10.79 | 10.70 | 10.70 | 30,122 | -0.03(-0.30%) |
Dec 23, 2016 | 10.73 | 10.73 | 10.73 | 0 | -0.02(-0.19%) | |
Dec 22, 2016 | 10.75 | 10.81 | 10.75 | 10.75 | 45,428 | +0.01(+0.07%) |
Dec 21, 2016 | 10.76 | 10.78 | 10.71 | 10.75 | 34,612 | -0.01(-0.14%) |
Dec 20, 2016 | 10.69 | 10.77 | 10.67 | 10.76 | 66,512 | +0.05(+0.51%) |
Dec 19, 2016 | 10.67 | 10.75 | 10.67 | 10.71 | 16,784 | +0.03(+0.25%) |
Dec 16, 2016 | 10.78 | 10.78 | 10.66 | 10.68 | 54,052 | -0.03(-0.28%) |
Dec 15, 2016 | 10.79 | 10.79 | 10.66 | 10.71 | 34,871 | -0.10(-0.90%) |
Dec 14, 2016 | 10.79 | 10.82 | 10.69 | 10.81 | 44,673 | +0.08(+0.76%) |
Dec 13, 2016 | 10.63 | 10.72 | 10.58 | 10.72 | 32,571 | +0.11(+1.05%) |
Dec 12, 2016 | 10.61 | 10.66 | 10.58 | 10.61 | 27,220 | -0.03(-0.28%) |
Dec 09, 2016 | 10.78 | 10.78 | 10.61 | 10.64 | 61,347 | -0.08(-0.76%) |
Dec 08, 2016 | 10.75 | 10.78 | 10.72 | 10.72 | 37,921 | -0.04(-0.34%) |
Dec 07, 2016 | 10.60 | 10.79 | 10.60 | 10.76 | 72,013 | +0.19(+1.75%) |
Dec 06, 2016 | 10.49 | 10.61 | 10.49 | 10.58 | 26,634 | +0.08(+0.78%) |
Dec 05, 2016 | 10.55 | 10.55 | 10.45 | 10.49 | 43,489 | -0.02(-0.21%) |
Dec 02, 2016 | 10.55 | 10.58 | 10.49 | 10.52 | 28,822 | -0.04(-0.41%) |