Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.75 | 10.78 | 10.55 | 10.69 | 64,325 | +0.19(+1.81%) |
Feb 27, 2017 | 10.41 | 10.52 | 10.38 | 10.50 | 30,062 | +0.23(+2.24%) |
Feb 24, 2017 | 10.50 | 10.56 | 10.18 | 10.27 | 80,105 | -0.17(-1.63%) |
Feb 23, 2017 | 10.58 | 10.58 | 10.18 | 10.44 | 103,037 | -0.15(-1.42%) |
Feb 22, 2017 | 10.78 | 10.80 | 10.58 | 10.59 | 76,213 | -0.27(-2.49%) |
Feb 21, 2017 | 10.90 | 10.94 | 10.75 | 10.86 | 60,466 | +0.00(+0.00%) |
Feb 17, 2017 | 10.86 | 10.86 | 10.86 | 0 | -0.10(-0.91%) | |
Feb 16, 2017 | 10.95 | 10.97 | 10.81 | 10.96 | 54,356 | +0.02(+0.18%) |
Feb 15, 2017 | 10.95 | 11.00 | 10.87 | 10.94 | 18,671 | +0.05(+0.46%) |
Feb 14, 2017 | 11.00 | 11.05 | 10.80 | 10.89 | 48,791 | -0.20(-1.80%) |
Feb 13, 2017 | 11.00 | 11.15 | 10.95 | 11.09 | 42,366 | +0.06(+0.54%) |
Feb 10, 2017 | 10.97 | 11.06 | 10.94 | 11.03 | 41,845 | +0.14(+1.29%) |
Feb 09, 2017 | 10.74 | 10.99 | 10.70 | 10.89 | 35,936 | +0.09(+0.83%) |
Feb 08, 2017 | 10.79 | 10.82 | 10.60 | 10.80 | 60,190 | +0.06(+0.56%) |
Feb 07, 2017 | 10.84 | 10.87 | 10.68 | 10.74 | 62,928 | -0.16(-1.47%) |
Feb 06, 2017 | 11.00 | 11.10 | 10.87 | 10.90 | 67,893 | -0.14(-1.27%) |
Feb 03, 2017 | 11.00 | 11.14 | 10.85 | 11.04 | 46,840 | +0.04(+0.36%) |
Feb 02, 2017 | 10.98 | 11.01 | 10.95 | 11.00 | 33,889 | +0.01(+0.09%) |
Feb 01, 2017 | 10.81 | 11.15 | 10.81 | 10.99 | 55,272 | +0.15(+1.38%) |
Jan 31, 2017 | 10.90 | 10.95 | 10.80 | 10.84 | 23,254 | -0.06(-0.55%) |
Jan 30, 2017 | 10.99 | 11.01 | 10.86 | 10.90 | 34,994 | -0.05(-0.46%) |
Jan 27, 2017 | 11.05 | 11.05 | 10.89 | 10.95 | 59,786 | -0.08(-0.73%) |
Jan 26, 2017 | 11.11 | 11.15 | 10.98 | 11.03 | 35,103 | -0.07(-0.63%) |
Jan 25, 2017 | 11.12 | 11.19 | 11.03 | 11.10 | 39,070 | -0.02(-0.18%) |
Jan 24, 2017 | 10.99 | 11.12 | 10.91 | 11.12 | 32,229 | +0.20(+1.83%) |
Jan 23, 2017 | 10.98 | 11.06 | 10.85 | 10.92 | 39,032 | +0.07(+0.65%) |
Jan 20, 2017 | 11.15 | 11.15 | 10.79 | 10.85 | 53,178 | -0.26(-2.34%) |
Jan 19, 2017 | 11.00 | 11.20 | 10.99 | 11.11 | 36,759 | +0.12(+1.09%) |
Jan 18, 2017 | 10.83 | 11.00 | 10.73 | 10.99 | 37,088 | +0.17(+1.57%) |
Jan 17, 2017 | 11.00 | 11.00 | 10.75 | 10.82 | 74,432 | -0.25(-2.26%) |
Jan 16, 2017 | 11.10 | 11.13 | 10.98 | 11.07 | 35,253 | -0.02(-0.18%) |
Jan 13, 2017 | 11.09 | 11.09 | 11.03 | 11.09 | 47,714 | +0.04(+0.36%) |
Jan 12, 2017 | 11.15 | 11.15 | 11.01 | 11.05 | 126,637 | -0.07(-0.63%) |
Jan 11, 2017 | 11.15 | 11.21 | 11.11 | 11.12 | 24,832 | +0.00(+0.00%) |
Jan 10, 2017 | 11.25 | 11.38 | 11.12 | 11.12 | 59,598 | -0.04(-0.36%) |
Jan 09, 2017 | 10.79 | 11.20 | 10.78 | 11.16 | 107,292 | +0.43(+4.01%) |
Jan 06, 2017 | 10.62 | 10.80 | 10.53 | 10.73 | 51,928 | +0.10(+0.94%) |
Jan 05, 2017 | 10.80 | 10.80 | 10.62 | 10.63 | 51,291 | -0.25(-2.30%) |
Jan 04, 2017 | 10.67 | 10.90 | 10.53 | 10.88 | 34,586 | +0.15(+1.40%) |
Jan 03, 2017 | 10.79 | 10.88 | 10.66 | 10.73 | 28,743 | -0.14(-1.29%) |
Dec 30, 2016 | 10.87 | 10.87 | 10.87 | 0 | -0.03(-0.28%) | |
Dec 29, 2016 | 10.80 | 10.90 | 10.67 | 10.90 | 28,631 | +0.15(+1.40%) |
Dec 28, 2016 | 11.04 | 11.04 | 10.75 | 10.75 | 31,440 | -0.29(-2.63%) |
Dec 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | -0.03(-0.27%) | |
Dec 22, 2016 | 11.21 | 11.24 | 11.05 | 11.07 | 19,516 | -0.18(-1.60%) |
Dec 21, 2016 | 11.18 | 11.28 | 11.17 | 11.25 | 19,635 | +0.01(+0.09%) |
Dec 20, 2016 | 11.12 | 11.25 | 11.05 | 11.24 | 25,175 | +0.19(+1.72%) |
Dec 19, 2016 | 11.10 | 11.25 | 10.96 | 11.05 | 61,366 | -0.08(-0.72%) |
Dec 16, 2016 | 10.90 | 11.15 | 10.86 | 11.13 | 80,332 | +0.30(+2.77%) |
Dec 15, 2016 | 10.76 | 10.88 | 10.67 | 10.83 | 44,087 | +0.06(+0.56%) |
Dec 14, 2016 | 10.97 | 11.00 | 10.75 | 10.77 | 174,996 | -0.22(-2.00%) |
Dec 13, 2016 | 10.99 | 11.00 | 10.75 | 10.99 | 49,009 | +0.00(+0.00%) |
Dec 12, 2016 | 10.73 | 10.99 | 10.61 | 10.99 | 64,921 | +0.40(+3.78%) |
Dec 09, 2016 | 10.66 | 10.74 | 10.42 | 10.59 | 45,920 | -0.16(-1.49%) |
Dec 08, 2016 | 11.19 | 11.19 | 10.56 | 10.75 | 61,270 | -0.39(-3.50%) |
Dec 07, 2016 | 10.91 | 11.15 | 10.91 | 11.14 | 55,868 | +0.28(+2.58%) |
Dec 06, 2016 | 10.66 | 10.92 | 10.65 | 10.86 | 37,938 | +0.18(+1.69%) |
Dec 05, 2016 | 10.30 | 10.74 | 9.850 | 10.68 | 213,002 | +0.35(+3.39%) |
Dec 02, 2016 | 10.95 | 10.95 | 10.25 | 10.33 | 162,731 | -0.65(-5.92%) |