Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.43 | 11.43 | 11.26 | 11.33 | 7,910 | -0.10(-0.89%) |
Feb 27, 2017 | 11.43 | 11.43 | 11.28 | 11.43 | 1,102 | +0.09(+0.82%) |
Feb 24, 2017 | 11.40 | 11.43 | 11.26 | 11.33 | 22,843 | -0.09(-0.81%) |
Feb 23, 2017 | 11.30 | 11.43 | 11.27 | 11.43 | 8,067 | +0.00(+0.00%) |
Feb 21, 2017 | 11.43 | 11.43 | 11.43 | 3 | -0.07(-0.61%) | |
Feb 16, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.05(-0.42%) | |
Feb 15, 2017 | 11.54 | 11.67 | 11.47 | 11.55 | 4,002 | -0.12(-1.02%) |
Feb 14, 2017 | 11.66 | 11.66 | 11.64 | 11.66 | 389 | +0.01(+0.07%) |
Feb 13, 2017 | 11.60 | 11.66 | 11.55 | 11.66 | 2,363 | +0.06(+0.51%) |
Feb 10, 2017 | 11.64 | 11.64 | 11.56 | 11.60 | 5,688 | +0.04(+0.37%) |
Feb 09, 2017 | 11.55 | 11.55 | 11.51 | 11.55 | 6,876 | +0.04(+0.37%) |
Feb 08, 2017 | 11.51 | 11.56 | 11.51 | 11.51 | 5,429 | +0.08(+0.74%) |
Feb 07, 2017 | 11.40 | 11.50 | 11.33 | 11.43 | 29,269 | +0.18(+1.60%) |
Feb 06, 2017 | 11.13 | 11.25 | 11.13 | 11.25 | 9,036 | +0.08(+0.74%) |
Feb 03, 2017 | 11.17 | 11.20 | 11.09 | 11.16 | 12,646 | +0.00(+0.00%) |
Feb 02, 2017 | 11.00 | 11.16 | 10.86 | 11.16 | 4,227 | +0.18(+1.62%) |
Feb 01, 2017 | 10.94 | 11.00 | 10.88 | 10.99 | 4,143 | -0.14(-1.29%) |
Jan 31, 2017 | 11.23 | 11.26 | 11.13 | 11.13 | 4,253 | -0.10(-0.90%) |
Jan 30, 2017 | 11.27 | 11.31 | 11.06 | 11.23 | 9,851 | -0.07(-0.60%) |
Jan 27, 2017 | 11.30 | 11.30 | 11.28 | 11.30 | 1,559 | +0.08(+0.68%) |
Jan 26, 2017 | 11.19 | 11.29 | 11.19 | 11.22 | 3,405 | -0.03(-0.23%) |
Jan 25, 2017 | 11.20 | 11.30 | 11.07 | 11.25 | 24,076 | +0.08(+0.68%) |
Jan 24, 2017 | 11.26 | 11.26 | 11.13 | 11.17 | 25,286 | +0.04(+0.38%) |
Jan 23, 2017 | 11.11 | 11.16 | 11.05 | 11.13 | 4,306 | +0.00(+0.00%) |
Jan 20, 2017 | 11.22 | 11.42 | 11.09 | 11.13 | 38,326 | -0.13(-1.13%) |
Jan 19, 2017 | 11.37 | 11.37 | 11.05 | 11.26 | 9,087 | -0.11(-0.97%) |
Jan 18, 2017 | 11.21 | 11.37 | 11.05 | 11.37 | 6,836 | +0.16(+1.44%) |
Jan 17, 2017 | 11.00 | 11.21 | 11.00 | 11.21 | 1,963 | -0.01(-0.08%) |
Jan 13, 2017 | 11.22 | 11.22 | 11.22 | 0 | +0.03(+0.26%) | |
Jan 12, 2017 | 11.19 | 11.19 | 11.19 | 11.19 | 154 | +0.17(+1.58%) |
Jan 11, 2017 | 11.20 | 11.20 | 11.00 | 11.01 | 3,984 | -0.17(-1.50%) |
Jan 10, 2017 | 11.19 | 11.19 | 11.09 | 11.18 | 1,385 | +0.03(+0.29%) |
Jan 09, 2017 | 11.21 | 11.22 | 11.00 | 11.15 | 4,347 | +0.14(+1.23%) |
Jan 06, 2017 | 11.02 | 11.22 | 10.82 | 11.01 | 9,304 | -0.25(-2.18%) |
Jan 05, 2017 | 11.00 | 11.30 | 10.83 | 11.26 | 10,730 | +0.03(+0.23%) |
Jan 04, 2017 | 11.34 | 11.42 | 11.22 | 11.23 | 12,695 | -0.18(-1.56%) |
Jan 03, 2017 | 11.42 | 11.42 | 11.23 | 11.41 | 5,943 | +0.01(+0.07%) |
Dec 30, 2016 | 11.40 | 11.40 | 11.40 | 0 | -0.03(-0.22%) | |
Dec 29, 2016 | 11.46 | 11.55 | 11.23 | 11.43 | 9,119 | -0.29(-2.46%) |
Dec 28, 2016 | 11.71 | 11.71 | 11.71 | 11.71 | 264 | +0.29(+2.52%) |
Dec 27, 2016 | 11.49 | 11.62 | 11.38 | 11.43 | 11,574 | -0.14(-1.17%) |
Dec 23, 2016 | 11.56 | 11.56 | 11.56 | 0 | +0.24(+2.16%) | |
Dec 22, 2016 | 11.56 | 11.56 | 11.32 | 11.32 | 1,465 | -0.28(-2.38%) |
Dec 21, 2016 | 11.65 | 11.65 | 11.55 | 11.59 | 2,776 | +0.08(+0.66%) |
Dec 20, 2016 | 11.52 | 11.52 | 11.52 | 11.52 | 407 | -0.13(-1.15%) |
Dec 19, 2016 | 11.73 | 11.74 | 11.34 | 11.65 | 2,919 | -0.09(-0.79%) |
Dec 16, 2016 | 11.58 | 11.80 | 11.58 | 11.75 | 6,360 | +0.05(+0.43%) |
Dec 15, 2016 | 11.79 | 11.80 | 11.33 | 11.70 | 2,795 | -0.13(-1.07%) |
Dec 14, 2016 | 11.68 | 11.82 | 11.68 | 11.82 | 1,825 | +0.45(+3.91%) |
Dec 13, 2016 | 11.43 | 11.43 | 11.23 | 11.38 | 3,800 | -0.05(-0.44%) |
Dec 12, 2016 | 11.72 | 11.75 | 11.35 | 11.43 | 12,220 | -0.33(-2.79%) |
Dec 09, 2016 | 11.35 | 11.76 | 11.35 | 11.75 | 37,855 | +0.44(+3.86%) |
Dec 08, 2016 | 11.47 | 11.55 | 11.32 | 11.32 | 8,089 | +0.03(+0.30%) |
Dec 07, 2016 | 11.09 | 11.54 | 11.09 | 11.28 | 3,727 | +0.18(+1.67%) |
Dec 06, 2016 | 11.08 | 11.50 | 11.08 | 11.10 | 4,067 | -0.08(-0.68%) |
Dec 05, 2016 | 11.17 | 11.38 | 11.17 | 11.17 | 646 | +0.00(+0.00%) |
Dec 02, 2016 | 11.25 | 11.54 | 10.88 | 11.17 | 9,190 | -0.16(-1.41%) |