Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.45 | 11.85 | 11.40 | 11.60 | 77,211 | +0.05(+0.43%) |
Feb 27, 2017 | 11.51 | 11.65 | 11.45 | 11.55 | 9,137 | +0.00(+0.00%) |
Feb 24, 2017 | 11.55 | 11.60 | 11.40 | 11.55 | 8,619 | -0.10(-0.86%) |
Feb 23, 2017 | 11.65 | 11.65 | 11.50 | 11.65 | 16,012 | +0.05(+0.43%) |
Feb 22, 2017 | 11.20 | 11.70 | 11.20 | 11.60 | 43,153 | +0.35(+3.11%) |
Feb 21, 2017 | 11.30 | 11.35 | 11.20 | 11.25 | 33,554 | -0.10(-0.88%) |
Feb 17, 2017 | 11.35 | 11.35 | 11.35 | 0 | -0.05(-0.44%) | |
Feb 16, 2017 | 11.45 | 11.50 | 11.35 | 11.40 | 17,969 | -0.10(-0.87%) |
Feb 15, 2017 | 11.55 | 11.55 | 11.35 | 11.50 | 19,413 | -0.05(-0.43%) |
Feb 14, 2017 | 11.30 | 11.60 | 11.30 | 11.55 | 19,672 | +0.05(+0.43%) |
Feb 13, 2017 | 11.40 | 11.50 | 11.35 | 11.50 | 8,970 | +0.15(+1.32%) |
Feb 10, 2017 | 11.40 | 11.45 | 11.15 | 11.35 | 19,810 | +0.00(+0.00%) |
Feb 09, 2017 | 11.35 | 11.40 | 11.15 | 11.35 | 15,098 | +0.00(+0.00%) |
Feb 08, 2017 | 11.55 | 11.55 | 11.30 | 11.35 | 36,516 | -0.15(-1.30%) |
Feb 07, 2017 | 11.65 | 11.70 | 11.35 | 11.50 | 41,211 | -0.05(-0.43%) |
Feb 06, 2017 | 11.56 | 11.65 | 11.50 | 11.55 | 32,591 | +0.10(+0.87%) |
Feb 03, 2017 | 11.40 | 11.50 | 11.35 | 11.45 | 17,216 | +0.05(+0.44%) |
Feb 02, 2017 | 11.30 | 11.40 | 11.30 | 11.40 | 14,705 | +0.05(+0.44%) |
Feb 01, 2017 | 11.30 | 11.40 | 11.30 | 11.35 | 20,090 | +0.15(+1.34%) |
Jan 31, 2017 | 11.25 | 11.30 | 11.10 | 11.20 | 74,612 | -0.05(-0.44%) |
Jan 30, 2017 | 11.39 | 11.40 | 11.25 | 11.25 | 22,609 | -0.10(-0.88%) |
Jan 27, 2017 | 11.30 | 11.45 | 11.30 | 11.35 | 16,676 | -0.10(-0.87%) |
Jan 26, 2017 | 11.25 | 11.50 | 11.10 | 11.45 | 55,902 | +0.20(+1.78%) |
Jan 25, 2017 | 11.15 | 11.45 | 11.15 | 11.25 | 65,954 | +0.10(+0.90%) |
Jan 24, 2017 | 11.10 | 11.20 | 10.75 | 11.15 | 54,550 | +0.15(+1.36%) |
Jan 23, 2017 | 11.10 | 11.30 | 11.00 | 11.00 | 46,882 | -0.10(-0.90%) |
Jan 20, 2017 | 11.30 | 11.41 | 11.07 | 11.10 | 56,956 | -0.25(-2.20%) |
Jan 19, 2017 | 11.65 | 11.65 | 11.30 | 11.35 | 50,234 | -0.15(-1.30%) |
Jan 18, 2017 | 11.75 | 11.75 | 11.50 | 11.50 | 57,058 | -0.05(-0.43%) |
Jan 17, 2017 | 11.75 | 11.75 | 11.55 | 11.55 | 83,130 | -0.15(-1.28%) |
Jan 13, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.10(+0.86%) | |
Jan 12, 2017 | 11.55 | 11.70 | 11.30 | 11.60 | 145,014 | +0.10(+0.87%) |
Jan 11, 2017 | 11.55 | 11.65 | 11.35 | 11.50 | 163,243 | +0.00(+0.00%) |
Jan 10, 2017 | 11.80 | 11.80 | 11.43 | 11.50 | 58,806 | -0.05(-0.43%) |
Jan 09, 2017 | 11.80 | 11.80 | 11.30 | 11.55 | 112,922 | -0.20(-1.70%) |
Jan 06, 2017 | 11.75 | 11.80 | 11.45 | 11.75 | 87,879 | +0.20(+1.73%) |
Jan 05, 2017 | 11.45 | 11.70 | 11.40 | 11.55 | 54,694 | +0.15(+1.32%) |
Jan 04, 2017 | 11.25 | 11.40 | 11.20 | 11.40 | 64,041 | +0.25(+2.24%) |
Jan 03, 2017 | 11.15 | 11.25 | 11.13 | 11.15 | 75,569 | -0.05(-0.45%) |
Dec 30, 2016 | 11.20 | 11.20 | 11.20 | 0 | +0.05(+0.45%) | |
Dec 29, 2016 | 11.20 | 11.25 | 11.10 | 11.15 | 13,879 | -0.05(-0.45%) |
Dec 28, 2016 | 10.95 | 11.25 | 10.75 | 11.20 | 87,224 | +0.35(+3.23%) |
Dec 27, 2016 | 11.30 | 11.35 | 10.78 | 10.85 | 138,335 | -0.45(-3.98%) |
Dec 23, 2016 | 11.30 | 11.30 | 11.30 | 0 | +0.25(+2.26%) | |
Dec 22, 2016 | 11.25 | 11.50 | 10.90 | 11.05 | 107,068 | -0.25(-2.21%) |
Dec 21, 2016 | 11.40 | 11.45 | 11.07 | 11.30 | 129,945 | +0.00(+0.00%) |
Dec 20, 2016 | 11.20 | 11.45 | 11.15 | 11.30 | 83,734 | +0.00(+0.00%) |
Dec 19, 2016 | 11.10 | 11.45 | 11.00 | 11.30 | 99,410 | +0.30(+2.73%) |
Dec 16, 2016 | 11.35 | 11.45 | 10.90 | 11.00 | 247,364 | -0.25(-2.22%) |
Dec 15, 2016 | 11.90 | 11.90 | 11.25 | 11.25 | 146,984 | -0.40(-3.43%) |
Dec 14, 2016 | 11.70 | 11.80 | 11.65 | 11.65 | 40,444 | +0.00(+0.00%) |
Dec 13, 2016 | 11.70 | 11.90 | 11.65 | 11.65 | 88,262 | -0.10(-0.85%) |
Dec 12, 2016 | 12.00 | 12.00 | 11.65 | 11.75 | 59,715 | -0.15(-1.26%) |
Dec 09, 2016 | 12.07 | 12.07 | 11.80 | 11.90 | 90,220 | -0.05(-0.42%) |
Dec 08, 2016 | 11.95 | 12.12 | 11.90 | 11.95 | 61,656 | +0.05(+0.42%) |
Dec 07, 2016 | 11.85 | 11.95 | 11.80 | 11.90 | 39,268 | +0.10(+0.85%) |
Dec 06, 2016 | 11.85 | 11.90 | 11.75 | 11.80 | 45,415 | -0.05(-0.42%) |
Dec 05, 2016 | 12.03 | 12.03 | 11.80 | 11.85 | 51,246 | +0.10(+0.85%) |
Dec 02, 2016 | 11.85 | 11.85 | 11.78 | 11.75 | 36,085 | -0.10(-0.84%) |