Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.22 | 10.22 | 9.729 | 9.926 | 25,947 | -0.35(-3.37%) |
Feb 27, 2017 | 10.67 | 10.77 | 9.729 | 10.27 | 31,367 | -0.30(-2.85%) |
Feb 24, 2017 | 10.69 | 10.77 | 10.57 | 10.57 | 3,597 | -0.19(-1.79%) |
Feb 23, 2017 | 10.64 | 10.77 | 10.64 | 10.77 | 2,672 | +0.05(+0.46%) |
Feb 22, 2017 | 10.62 | 10.72 | 10.48 | 10.72 | 11,036 | +0.02(+0.23%) |
Feb 21, 2017 | 10.52 | 10.82 | 10.47 | 10.69 | 15,740 | +0.12(+1.17%) |
Feb 17, 2017 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.62 | 10.71 | 10.47 | 10.57 | 31,921 | -0.10(-0.93%) |
Feb 15, 2017 | 10.72 | 10.82 | 10.67 | 10.67 | 20,664 | -0.10(-0.92%) |
Feb 14, 2017 | 10.72 | 10.82 | 10.72 | 10.77 | 9,111 | -0.05(-0.46%) |
Feb 13, 2017 | 10.86 | 10.86 | 10.62 | 10.82 | 14,422 | +0.05(+0.46%) |
Feb 10, 2017 | 10.86 | 10.90 | 10.77 | 10.77 | 4,997 | -0.05(-0.46%) |
Feb 09, 2017 | 10.72 | 11.01 | 10.72 | 10.82 | 22,950 | +0.15(+1.39%) |
Feb 08, 2017 | 10.77 | 10.86 | 10.52 | 10.67 | 33,454 | -0.05(-0.46%) |
Feb 07, 2017 | 10.72 | 10.82 | 10.57 | 10.72 | 28,874 | -0.10(-0.91%) |
Feb 06, 2017 | 10.82 | 10.91 | 10.77 | 10.82 | 11,251 | +0.00(+0.00%) |
Feb 03, 2017 | 11.11 | 11.11 | 10.57 | 10.82 | 10,982 | -0.15(-1.35%) |
Feb 02, 2017 | 10.64 | 10.96 | 10.62 | 10.96 | 16,181 | +0.35(+3.26%) |
Feb 01, 2017 | 10.67 | 10.72 | 10.66 | 10.62 | 27,919 | -0.10(-0.92%) |
Jan 31, 2017 | 10.77 | 10.86 | 10.67 | 10.72 | 9,492 | -0.10(-0.91%) |
Jan 30, 2017 | 10.86 | 10.96 | 10.82 | 10.82 | 6,878 | -0.25(-2.23%) |
Jan 27, 2017 | 10.72 | 11.30 | 10.62 | 11.06 | 75,188 | +0.30(+2.75%) |
Jan 26, 2017 | 10.77 | 10.77 | 10.72 | 10.77 | 10,061 | +0.00(+0.00%) |
Jan 25, 2017 | 10.72 | 10.77 | 10.62 | 10.77 | 17,451 | +0.10(+0.93%) |
Jan 24, 2017 | 10.57 | 10.72 | 10.47 | 10.67 | 12,186 | +0.05(+0.47%) |
Jan 23, 2017 | 10.57 | 10.67 | 10.57 | 10.62 | 9,921 | -0.05(-0.46%) |
Jan 20, 2017 | 10.52 | 10.67 | 10.44 | 10.67 | 25,342 | +0.15(+1.41%) |
Jan 19, 2017 | 10.57 | 10.63 | 10.52 | 10.52 | 32,814 | -0.10(-0.93%) |
Jan 18, 2017 | 10.72 | 10.72 | 10.52 | 10.62 | 15,206 | -0.10(-0.92%) |
Jan 17, 2017 | 10.62 | 10.72 | 10.52 | 10.72 | 22,147 | +0.00(+0.00%) |
Jan 13, 2017 | 10.72 | 10.72 | 10.72 | 0 | +0.05(+0.46%) | |
Jan 12, 2017 | 10.57 | 10.72 | 10.57 | 10.67 | 19,038 | +0.00(+0.00%) |
Jan 11, 2017 | 10.77 | 10.77 | 10.67 | 10.67 | 10,312 | -0.05(-0.46%) |
Jan 10, 2017 | 10.67 | 10.77 | 10.62 | 10.72 | 5,865 | +0.05(+0.46%) |
Jan 09, 2017 | 10.52 | 10.72 | 10.52 | 10.67 | 30,418 | +0.00(+0.00%) |
Jan 06, 2017 | 10.67 | 10.67 | 10.37 | 10.67 | 13,031 | -0.10(-0.92%) |
Jan 05, 2017 | 10.82 | 10.82 | 10.52 | 10.77 | 17,282 | +0.00(+0.00%) |
Jan 04, 2017 | 10.03 | 11.06 | 9.976 | 10.77 | 100,758 | +0.89(+9.00%) |
Jan 03, 2017 | 10.22 | 10.27 | 9.729 | 9.877 | 111,661 | -0.40(-3.85%) |
Dec 30, 2016 | 10.27 | 10.27 | 10.27 | 0 | -0.20(-1.89%) | |
Dec 29, 2016 | 10.58 | 10.67 | 10.32 | 10.47 | 26,599 | -0.20(-1.85%) |
Dec 28, 2016 | 10.67 | 10.67 | 10.52 | 10.67 | 28,538 | -0.05(-0.46%) |
Dec 27, 2016 | 10.62 | 10.77 | 10.52 | 10.72 | 9,933 | +0.05(+0.46%) |
Dec 23, 2016 | 10.67 | 10.67 | 10.67 | 0 | +0.10(+0.93%) | |
Dec 22, 2016 | 10.80 | 10.80 | 10.57 | 10.57 | 12,102 | -0.20(-1.84%) |
Dec 21, 2016 | 10.96 | 10.96 | 10.75 | 10.77 | 11,716 | -0.10(-0.91%) |
Dec 20, 2016 | 10.62 | 10.96 | 10.62 | 10.86 | 17,995 | +0.10(+0.92%) |
Dec 19, 2016 | 10.96 | 10.96 | 10.63 | 10.77 | 21,741 | -0.10(-0.91%) |
Dec 16, 2016 | 11.06 | 11.06 | 10.77 | 10.86 | 15,877 | +0.05(+0.46%) |
Dec 15, 2016 | 10.62 | 11.01 | 10.62 | 10.82 | 56,060 | -0.44(-3.95%) |
Dec 14, 2016 | 11.36 | 11.36 | 11.26 | 11.26 | 35,227 | +0.00(+0.00%) |
Dec 13, 2016 | 11.36 | 11.39 | 11.26 | 11.26 | 11,359 | -0.05(-0.44%) |
Dec 12, 2016 | 11.11 | 11.31 | 11.04 | 11.31 | 33,379 | +0.08(+0.70%) |
Dec 09, 2016 | 11.11 | 11.26 | 11.01 | 11.23 | 42,256 | +0.12(+1.07%) |
Dec 08, 2016 | 10.82 | 11.26 | 10.57 | 11.11 | 40,222 | +0.20(+1.81%) |
Dec 07, 2016 | 10.82 | 11.06 | 10.47 | 10.91 | 143,311 | +0.00(+0.00%) |
Dec 06, 2016 | 10.62 | 11.39 | 10.27 | 10.91 | 97,898 | -0.44(-3.91%) |
Dec 05, 2016 | 11.31 | 11.41 | 11.26 | 11.36 | 6,153 | +0.05(+0.44%) |
Dec 02, 2016 | 11.26 | 11.56 | 11.06 | 11.31 | 24,918 | +0.10(+0.88%) |