Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.43 | 11.55 | 11.39 | 11.53 | 8,171,597 | +0.07(+0.65%) |
Feb 27, 2017 | 11.29 | 11.48 | 11.28 | 11.46 | 4,666,297 | +0.21(+1.84%) |
Feb 24, 2017 | 11.24 | 11.28 | 11.12 | 11.25 | 4,633,054 | +0.19(+1.71%) |
Feb 23, 2017 | 11.24 | 11.27 | 11.04 | 11.06 | 4,525,730 | -0.21(-1.83%) |
Feb 22, 2017 | 11.43 | 11.50 | 11.24 | 11.27 | 4,333,345 | -0.36(-3.11%) |
Feb 21, 2017 | 11.70 | 11.85 | 11.51 | 11.63 | 5,739,991 | +0.00(+0.00%) |
Feb 17, 2017 | 11.63 | 11.63 | 11.63 | 0 | +0.36(+3.21%) | |
Feb 16, 2017 | 11.52 | 11.59 | 11.01 | 11.27 | 13,471,013 | -0.54(-4.53%) |
Feb 15, 2017 | 11.76 | 11.91 | 11.59 | 11.80 | 7,646,088 | +0.04(+0.35%) |
Feb 14, 2017 | 11.75 | 11.86 | 11.73 | 11.76 | 5,622,631 | -0.02(-0.14%) |
Feb 13, 2017 | 11.87 | 11.91 | 11.70 | 11.78 | 5,541,316 | -0.02(-0.14%) |
Feb 10, 2017 | 11.76 | 11.90 | 11.67 | 11.80 | 4,359,022 | +0.09(+0.77%) |
Feb 09, 2017 | 11.70 | 11.78 | 11.48 | 11.70 | 3,605,250 | +0.21(+1.86%) |
Feb 08, 2017 | 11.33 | 11.60 | 11.31 | 11.49 | 2,847,673 | +0.13(+1.16%) |
Feb 07, 2017 | 11.36 | 11.48 | 11.30 | 11.36 | 2,329,140 | +0.02(+0.22%) |
Feb 06, 2017 | 11.33 | 11.44 | 11.25 | 11.33 | 2,319,122 | -0.05(-0.40%) |
Feb 03, 2017 | 11.21 | 11.38 | 11.21 | 11.38 | 3,725,354 | +0.17(+1.51%) |
Feb 02, 2017 | 11.12 | 11.27 | 11.05 | 11.21 | 2,771,361 | +0.15(+1.34%) |
Feb 01, 2017 | 11.18 | 11.22 | 11.06 | 11.06 | 3,645,432 | -0.07(-0.66%) |
Jan 31, 2017 | 11.25 | 11.25 | 11.02 | 11.14 | 2,902,387 | -0.14(-1.24%) |
Jan 30, 2017 | 11.27 | 11.29 | 11.16 | 11.28 | 2,454,407 | -0.06(-0.51%) |
Jan 27, 2017 | 11.42 | 11.48 | 11.21 | 11.33 | 2,375,029 | -0.06(-0.51%) |
Jan 26, 2017 | 11.39 | 11.50 | 11.26 | 11.39 | 3,257,678 | +0.07(+0.58%) |
Jan 25, 2017 | 11.34 | 11.51 | 11.30 | 11.33 | 2,465,126 | -0.01(-0.07%) |
Jan 24, 2017 | 11.21 | 11.37 | 11.17 | 11.33 | 2,720,296 | +0.16(+1.40%) |
Jan 23, 2017 | 11.09 | 11.19 | 11.02 | 11.18 | 2,923,976 | +0.07(+0.67%) |
Jan 20, 2017 | 11.14 | 11.26 | 11.07 | 11.10 | 2,401,875 | +0.00(+0.00%) |
Jan 19, 2017 | 11.13 | 11.19 | 11.03 | 11.10 | 2,782,996 | +0.01(+0.07%) |
Jan 18, 2017 | 11.08 | 11.16 | 10.98 | 11.10 | 3,545,961 | +0.03(+0.30%) |
Jan 17, 2017 | 11.36 | 11.42 | 10.98 | 11.06 | 3,509,060 | -0.37(-3.24%) |
Jan 13, 2017 | 11.43 | 11.43 | 11.43 | 0 | +0.07(+0.65%) | |
Jan 12, 2017 | 11.24 | 11.38 | 11.17 | 11.36 | 2,230,314 | +0.13(+1.17%) |
Jan 11, 2017 | 11.12 | 11.24 | 11.05 | 11.23 | 2,077,505 | +0.12(+1.04%) |
Jan 10, 2017 | 11.09 | 11.20 | 11.02 | 11.11 | 2,363,531 | +0.06(+0.52%) |
Jan 09, 2017 | 10.91 | 11.10 | 10.77 | 11.05 | 2,800,082 | +0.15(+1.36%) |
Jan 06, 2017 | 10.98 | 11.06 | 10.82 | 10.91 | 5,624,979 | -0.32(-2.86%) |
Jan 05, 2017 | 11.20 | 11.28 | 11.00 | 11.23 | 4,801,185 | +0.01(+0.07%) |
Jan 04, 2017 | 11.06 | 11.23 | 11.06 | 11.22 | 3,387,523 | +0.17(+1.56%) |
Jan 03, 2017 | 11.15 | 11.23 | 10.91 | 11.05 | 5,333,771 | -0.08(-0.74%) |
Dec 30, 2016 | 11.13 | 11.13 | 11.13 | 0 | -0.16(-1.39%) | |
Dec 29, 2016 | 11.34 | 11.38 | 11.26 | 11.28 | 2,297,656 | -0.03(-0.29%) |
Dec 28, 2016 | 11.43 | 11.48 | 11.24 | 11.32 | 1,592,535 | -0.07(-0.58%) |
Dec 27, 2016 | 11.33 | 11.47 | 11.33 | 11.38 | 1,937,222 | +0.04(+0.36%) |
Dec 23, 2016 | 11.34 | 11.34 | 11.34 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.47 | 11.52 | 11.29 | 11.33 | 2,546,892 | -0.14(-1.22%) |
Dec 21, 2016 | 11.32 | 11.58 | 11.32 | 11.47 | 3,425,775 | +0.12(+1.09%) |
Dec 20, 2016 | 11.47 | 11.52 | 11.34 | 11.35 | 5,300,271 | -0.04(-0.36%) |
Dec 19, 2016 | 11.31 | 11.42 | 11.29 | 11.39 | 2,374,028 | +0.07(+0.65%) |
Dec 16, 2016 | 11.30 | 11.41 | 11.20 | 11.32 | 5,703,132 | +0.02(+0.22%) |
Dec 15, 2016 | 11.38 | 11.44 | 11.27 | 11.29 | 3,216,482 | -0.05(-0.44%) |
Dec 14, 2016 | 11.52 | 11.55 | 11.32 | 11.34 | 3,886,527 | -0.15(-1.29%) |
Dec 13, 2016 | 11.36 | 11.55 | 11.36 | 11.49 | 3,769,137 | +0.14(+1.23%) |
Dec 12, 2016 | 11.37 | 11.47 | 11.28 | 11.35 | 3,244,013 | -0.02(-0.22%) |
Dec 09, 2016 | 11.45 | 11.52 | 11.35 | 11.38 | 4,523,110 | -0.02(-0.22%) |
Dec 08, 2016 | 11.19 | 11.47 | 11.15 | 11.40 | 5,423,416 | +0.21(+1.91%) |
Dec 07, 2016 | 11.06 | 11.23 | 10.99 | 11.19 | 7,623,408 | +0.49(+4.62%) |
Dec 06, 2016 | 10.63 | 10.75 | 10.58 | 10.69 | 4,929,821 | +0.12(+1.09%) |
Dec 05, 2016 | 10.41 | 10.63 | 10.41 | 10.58 | 6,792,473 | +0.19(+1.82%) |
Dec 02, 2016 | 10.31 | 10.50 | 10.31 | 10.39 | 6,690,624 | +0.05(+0.48%) |