Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.53 | 10.69 | 10.32 | 10.58 | 1,336,239 | -0.02(-0.19%) |
Feb 27, 2017 | 10.69 | 10.76 | 10.55 | 10.60 | 947,148 | -0.09(-0.83%) |
Feb 24, 2017 | 10.45 | 10.74 | 10.41 | 10.69 | 751,851 | +0.01(+0.09%) |
Feb 23, 2017 | 10.64 | 10.70 | 10.52 | 10.68 | 341,948 | +0.07(+0.65%) |
Feb 22, 2017 | 10.61 | 10.68 | 10.50 | 10.61 | 366,786 | +0.01(+0.09%) |
Feb 21, 2017 | 10.51 | 10.70 | 10.46 | 10.60 | 519,013 | +0.16(+1.51%) |
Feb 17, 2017 | 10.44 | 10.44 | 10.44 | 0 | -0.04(-0.38%) | |
Feb 16, 2017 | 10.57 | 10.59 | 10.32 | 10.48 | 618,737 | -0.06(-0.56%) |
Feb 15, 2017 | 10.60 | 10.74 | 10.41 | 10.54 | 820,056 | +0.11(+1.04%) |
Feb 14, 2017 | 10.36 | 10.50 | 10.23 | 10.43 | 412,203 | +0.01(+0.09%) |
Feb 13, 2017 | 10.52 | 10.53 | 10.35 | 10.42 | 485,935 | -0.09(-0.84%) |
Feb 10, 2017 | 10.51 | 10.57 | 10.34 | 10.51 | 334,638 | +0.06(+0.56%) |
Feb 09, 2017 | 10.26 | 10.49 | 10.25 | 10.45 | 422,424 | +0.24(+2.31%) |
Feb 08, 2017 | 10.27 | 10.34 | 10.16 | 10.21 | 574,248 | -0.10(-0.95%) |
Feb 07, 2017 | 10.48 | 10.49 | 10.27 | 10.31 | 336,818 | -0.13(-1.22%) |
Feb 06, 2017 | 10.40 | 10.54 | 10.34 | 10.44 | 469,499 | +0.05(+0.47%) |
Feb 03, 2017 | 10.17 | 10.42 | 9.998 | 10.39 | 455,794 | +0.29(+2.82%) |
Feb 02, 2017 | 10.17 | 10.17 | 9.998 | 10.11 | 812,379 | -0.06(-0.58%) |
Feb 01, 2017 | 10.13 | 10.26 | 10.04 | 10.16 | 729,425 | +0.07(+0.68%) |
Jan 31, 2017 | 10.15 | 10.15 | 9.978 | 10.10 | 401,309 | -0.02(-0.19%) |
Jan 30, 2017 | 10.15 | 10.19 | 9.919 | 10.12 | 613,301 | -0.04(-0.39%) |
Jan 27, 2017 | 10.17 | 10.34 | 10.15 | 10.16 | 593,519 | -0.02(-0.19%) |
Jan 26, 2017 | 10.24 | 10.43 | 10.16 | 10.17 | 1,213,416 | -0.12(-1.15%) |
Jan 25, 2017 | 10.05 | 10.32 | 9.998 | 10.29 | 1,387,250 | +0.25(+2.45%) |
Jan 24, 2017 | 10.08 | 10.09 | 9.880 | 10.05 | 1,265,530 | -0.02(-0.20%) |
Jan 23, 2017 | 10.13 | 10.17 | 10.01 | 10.07 | 313,905 | -0.06(-0.58%) |
Jan 20, 2017 | 10.14 | 10.21 | 10.09 | 10.13 | 303,397 | +0.02(+0.19%) |
Jan 19, 2017 | 10.11 | 10.18 | 10.03 | 10.11 | 342,844 | +0.00(+0.00%) |
Jan 18, 2017 | 10.16 | 10.27 | 10.09 | 10.11 | 369,106 | -0.09(-0.87%) |
Jan 17, 2017 | 10.05 | 10.31 | 9.959 | 10.19 | 1,029,837 | +0.11(+1.07%) |
Jan 13, 2017 | 10.09 | 10.09 | 10.09 | 0 | +0.33(+3.43%) | |
Jan 12, 2017 | 9.801 | 9.919 | 9.664 | 9.752 | 470,208 | -0.03(-0.30%) |
Jan 11, 2017 | 9.624 | 9.929 | 9.614 | 9.782 | 496,948 | +0.17(+1.74%) |
Jan 10, 2017 | 9.634 | 9.673 | 9.447 | 9.614 | 213,590 | +0.01(+0.10%) |
Jan 09, 2017 | 9.683 | 9.683 | 9.498 | 9.605 | 208,576 | -0.06(-0.61%) |
Jan 06, 2017 | 9.831 | 9.868 | 9.614 | 9.664 | 147,359 | -0.12(-1.21%) |
Jan 05, 2017 | 9.850 | 9.919 | 9.683 | 9.782 | 234,860 | -0.01(-0.10%) |
Jan 04, 2017 | 9.762 | 9.831 | 9.688 | 9.791 | 450,775 | +0.06(+0.61%) |
Jan 03, 2017 | 9.526 | 9.772 | 9.497 | 9.732 | 509,537 | +0.32(+3.45%) |
Dec 30, 2016 | 9.408 | 9.408 | 9.408 | 0 | -0.05(-0.52%) | |
Dec 29, 2016 | 9.379 | 9.477 | 9.329 | 9.457 | 335,117 | +0.03(+0.31%) |
Dec 28, 2016 | 9.408 | 9.447 | 9.349 | 9.428 | 319,763 | +0.00(+0.00%) |
Dec 27, 2016 | 9.369 | 9.438 | 9.300 | 9.428 | 312,263 | +0.07(+0.74%) |
Dec 23, 2016 | 9.359 | 9.359 | 9.359 | 0 | +0.12(+1.28%) | |
Dec 22, 2016 | 9.349 | 9.379 | 9.133 | 9.241 | 598,163 | -0.15(-1.57%) |
Dec 21, 2016 | 9.398 | 9.596 | 9.339 | 9.388 | 353,263 | +0.03(+0.32%) |
Dec 20, 2016 | 9.261 | 9.398 | 9.221 | 9.359 | 291,418 | +0.10(+1.06%) |
Dec 19, 2016 | 9.241 | 9.290 | 9.152 | 9.261 | 381,225 | -0.01(-0.11%) |
Dec 16, 2016 | 9.044 | 9.320 | 9.025 | 9.270 | 478,637 | +0.20(+2.17%) |
Dec 15, 2016 | 9.152 | 9.182 | 8.995 | 9.074 | 1,008,719 | -0.09(-0.97%) |
Dec 14, 2016 | 9.349 | 9.388 | 9.093 | 9.162 | 603,857 | -0.18(-1.89%) |
Dec 13, 2016 | 9.388 | 9.605 | 9.270 | 9.339 | 759,596 | -0.16(-1.66%) |
Dec 12, 2016 | 9.585 | 9.673 | 9.369 | 9.497 | 432,382 | -0.10(-1.02%) |
Dec 09, 2016 | 9.221 | 9.693 | 9.202 | 9.595 | 3,543,667 | +0.37(+4.05%) |
Dec 08, 2016 | 9.152 | 9.320 | 9.143 | 9.221 | 944,033 | +0.04(+0.43%) |
Dec 07, 2016 | 9.221 | 9.320 | 9.074 | 9.182 | 1,360,619 | +0.00(+0.00%) |
Dec 06, 2016 | 9.113 | 9.251 | 9.064 | 9.182 | 1,801,711 | +0.06(+0.65%) |
Dec 05, 2016 | 9.015 | 9.162 | 8.946 | 9.123 | 2,151,151 | +0.22(+2.43%) |
Dec 02, 2016 | 9.044 | 9.162 | 8.848 | 8.907 | 10,462,387 | -0.16(-1.74%) |