Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.20 | 11.34 | 11.17 | 11.29 | 12,818 | -0.02(-0.13%) |
Feb 27, 2017 | 11.25 | 11.36 | 11.22 | 11.30 | 578,222 | -0.16(-1.40%) |
Feb 24, 2017 | 11.41 | 11.50 | 11.40 | 11.46 | 4,137 | -0.01(-0.09%) |
Feb 23, 2017 | 11.29 | 11.50 | 11.27 | 11.47 | 1,082,425 | -0.21(-1.80%) |
Feb 22, 2017 | 11.65 | 11.69 | 11.60 | 11.68 | 18,944 | -0.10(-0.85%) |
Feb 21, 2017 | 11.61 | 11.80 | 11.61 | 11.78 | 21,644 | +0.21(+1.86%) |
Feb 17, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.19(-1.57%) | |
Feb 16, 2017 | 11.69 | 11.75 | 11.67 | 11.75 | 6,070 | +0.06(+0.51%) |
Feb 15, 2017 | 11.57 | 11.73 | 11.57 | 11.69 | 5,249 | +0.01(+0.09%) |
Feb 14, 2017 | 11.64 | 11.68 | 11.56 | 11.68 | 8,545 | -0.13(-1.14%) |
Feb 13, 2017 | 11.75 | 11.83 | 11.75 | 11.81 | 6,137 | +0.12(+1.07%) |
Feb 10, 2017 | 11.57 | 11.72 | 11.57 | 11.69 | 8,265 | +0.03(+0.26%) |
Feb 09, 2017 | 11.60 | 11.66 | 11.60 | 11.66 | 13,251 | +0.17(+1.48%) |
Feb 08, 2017 | 11.50 | 11.53 | 11.46 | 11.49 | 7,416 | +0.04(+0.39%) |
Feb 07, 2017 | 11.35 | 11.46 | 11.33 | 11.45 | 59,270 | +0.16(+1.37%) |
Feb 06, 2017 | 11.26 | 11.29 | 11.20 | 11.29 | 68,069 | -0.02(-0.18%) |
Feb 03, 2017 | 11.35 | 11.36 | 11.29 | 11.31 | 17,531 | -0.03(-0.24%) |
Feb 02, 2017 | 11.45 | 11.45 | 11.28 | 11.34 | 9,487 | -0.00(-0.03%) |
Feb 01, 2017 | 11.49 | 11.49 | 11.26 | 11.34 | 48,367 | +0.00(+0.00%) |
Jan 31, 2017 | 11.24 | 11.34 | 11.24 | 11.34 | 16,617 | +0.08(+0.71%) |
Jan 30, 2017 | 11.27 | 11.29 | 11.22 | 11.26 | 9,361 | -0.13(-1.14%) |
Jan 27, 2017 | 11.51 | 11.51 | 11.33 | 11.39 | 12,682 | -0.14(-1.21%) |
Jan 26, 2017 | 11.42 | 11.53 | 11.38 | 11.53 | 12,162 | +0.15(+1.32%) |
Jan 25, 2017 | 11.43 | 11.54 | 11.36 | 11.38 | 8,773 | +0.10(+0.84%) |
Jan 24, 2017 | 11.23 | 11.29 | 11.21 | 11.29 | 12,205 | -0.07(-0.66%) |
Jan 23, 2017 | 11.29 | 11.38 | 11.22 | 11.36 | 20,432 | +0.09(+0.80%) |
Jan 20, 2017 | 11.17 | 11.35 | 11.17 | 11.27 | 11,553 | -0.04(-0.35%) |
Jan 19, 2017 | 11.33 | 11.37 | 11.28 | 11.31 | 17,379 | +0.05(+0.44%) |
Jan 18, 2017 | 11.32 | 11.40 | 11.20 | 11.26 | 11,601 | -0.10(-0.88%) |
Jan 17, 2017 | 11.32 | 11.47 | 11.30 | 11.36 | 29,808 | +0.15(+1.34%) |
Jan 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | +0.12(+1.04%) | |
Jan 12, 2017 | 11.16 | 11.18 | 11.04 | 11.10 | 70,796 | +0.07(+0.59%) |
Jan 11, 2017 | 10.97 | 11.05 | 10.89 | 11.03 | 125,001 | -0.09(-0.81%) |
Jan 10, 2017 | 11.02 | 11.14 | 11.02 | 11.12 | 23,551 | -0.18(-1.59%) |
Jan 09, 2017 | 11.42 | 11.42 | 11.23 | 11.30 | 51,921 | -0.26(-2.25%) |
Jan 06, 2017 | 11.56 | 11.57 | 11.48 | 11.56 | 33,460 | -0.06(-0.52%) |
Jan 05, 2017 | 11.54 | 11.64 | 11.51 | 11.62 | 104,912 | +0.11(+0.96%) |
Jan 04, 2017 | 11.44 | 11.53 | 11.43 | 11.51 | 33,010 | -0.03(-0.26%) |
Jan 03, 2017 | 11.55 | 11.63 | 11.47 | 11.54 | 27,749 | +0.01(+0.09%) |
Dec 30, 2016 | 11.53 | 11.53 | 11.53 | 0 | +0.06(+0.57%) | |
Dec 29, 2016 | 11.41 | 11.55 | 11.38 | 11.46 | 33,025 | +0.13(+1.19%) |
Dec 28, 2016 | 11.25 | 11.39 | 11.25 | 11.33 | 27,527 | -0.03(-0.22%) |
Dec 27, 2016 | 11.48 | 11.48 | 11.09 | 11.36 | 17,706 | -0.02(-0.18%) |
Dec 23, 2016 | 11.38 | 11.38 | 11.38 | 0 | +0.09(+0.80%) | |
Dec 22, 2016 | 11.23 | 11.41 | 11.20 | 11.29 | 974,455 | -0.04(-0.31%) |
Dec 21, 2016 | 11.26 | 11.37 | 11.26 | 11.32 | 30,833 | -0.10(-0.88%) |
Dec 20, 2016 | 11.30 | 11.45 | 11.30 | 11.42 | 44,101 | +0.03(+0.26%) |
Dec 19, 2016 | 11.40 | 11.44 | 11.35 | 11.39 | 44,904 | -0.06(-0.57%) |
Dec 16, 2016 | 11.48 | 11.53 | 11.40 | 11.46 | 18,378 | -0.05(-0.43%) |
Dec 15, 2016 | 11.44 | 11.52 | 11.37 | 11.51 | 23,291 | +0.59(+5.36%) |
Dec 14, 2016 | 11.12 | 11.16 | 10.92 | 10.92 | 45,377 | -0.28(-2.50%) |
Dec 13, 2016 | 11.16 | 11.24 | 11.12 | 11.20 | 35,556 | +0.23(+2.10%) |
Dec 12, 2016 | 10.95 | 11.04 | 10.94 | 10.97 | 35,449 | +0.03(+0.27%) |
Dec 09, 2016 | 10.88 | 10.94 | 10.85 | 10.94 | 19,130 | +0.13(+1.20%) |
Dec 08, 2016 | 10.94 | 10.94 | 10.75 | 10.81 | 61,325 | +0.01(+0.09%) |
Dec 07, 2016 | 10.65 | 10.86 | 10.65 | 10.80 | 23,808 | +0.14(+1.31%) |
Dec 06, 2016 | 10.71 | 10.71 | 10.59 | 10.66 | 73,514 | +0.14(+1.38%) |
Dec 05, 2016 | 10.57 | 10.57 | 10.46 | 10.52 | 40,673 | -0.07(-0.66%) |
Dec 02, 2016 | 10.50 | 10.62 | 10.50 | 10.59 | 23,382 | +0.08(+0.76%) |